Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:46AM EDT. Market open.
Strike:300.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240510C00300000 | 2024-05-06 11:26AM EDT | 2024-05-10 | 0.75 | 0.55 | 0.80 | -0.45 | -37.50% | 39 | 62 | 32.52% |
| ALGN240517C00300000 | 2024-05-06 10:19AM EDT | 2024-05-17 | 2.70 | 2.20 | 2.55 | -0.40 | -12.90% | 6 | 332 | 32.87% |
| ALGN240524C00300000 | 2024-05-01 9:30AM EDT | 2024-05-24 | 4.63 | 3.80 | 4.40 | 0.00 | - | - | 1 | 34.40% |
| ALGN240531C00300000 | 2024-05-01 3:23PM EDT | 2024-05-31 | 6.80 | 4.70 | 5.50 | 0.00 | - | 5 | 4 | 33.38% |
| ALGN240607C00300000 | 2024-05-03 12:49PM EDT | 2024-06-07 | 7.52 | 5.80 | 7.40 | 0.00 | - | 12 | 12 | 35.52% |
| ALGN240614C00300000 | 2024-05-03 2:15PM EDT | 2024-06-14 | 9.00 | 7.40 | 9.90 | 0.00 | - | 9 | 9 | 39.12% |
| ALGN240621C00300000 | 2024-05-06 11:18AM EDT | 2024-06-21 | 8.80 | 8.60 | 9.10 | -1.10 | -11.11% | 15 | 208 | 34.08% |
| ALGN240719C00300000 | 2024-05-06 10:04AM EDT | 2024-07-19 | 13.00 | 12.70 | 13.30 | -1.00 | -7.14% | 1 | 109 | 35.25% |
| ALGN240920C00300000 | 2024-05-02 2:32PM EDT | 2024-09-20 | 24.30 | 24.80 | 25.50 | 0.00 | - | 9 | 33 | 43.34% |
| ALGN241018C00300000 | 2024-05-02 3:27PM EDT | 2024-10-18 | 28.20 | 27.40 | 28.80 | 0.00 | - | 1 | 6 | 43.78% |
| ALGN250117C00300000 | 2024-05-02 12:02PM EDT | 2025-01-17 | 38.00 | 38.10 | 40.10 | 0.00 | - | 2 | 89 | 46.92% |
| ALGN250620C00300000 | 2024-04-25 12:12PM EDT | 2025-06-20 | 63.62 | 52.70 | 55.90 | 0.00 | - | - | 2 | 50.20% |
| ALGN260116C00300000 | 2024-04-30 12:55PM EDT | 2026-01-16 | 69.20 | 66.70 | 70.90 | 0.00 | - | 1 | 16 | 51.12% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240510P00300000 | 2024-05-03 12:28PM EDT | 2024-05-10 | 12.53 | 11.90 | 16.40 | 0.00 | - | 1 | 15 | 66.50% |
| ALGN240517P00300000 | 2024-05-03 9:36AM EDT | 2024-05-17 | 11.72 | 13.60 | 15.70 | 0.00 | - | 1 | 272 | 39.09% |
| ALGN240524P00300000 | 2024-05-02 10:28AM EDT | 2024-05-24 | 19.95 | 15.20 | 19.40 | 0.00 | - | 10 | 11 | 46.55% |
| ALGN240531P00300000 | 2024-04-19 3:43PM EDT | 2024-05-31 | 21.16 | 16.00 | 17.50 | 0.00 | - | 10 | 11 | 33.14% |
| ALGN240621P00300000 | 2024-05-06 10:55AM EDT | 2024-06-21 | 19.80 | 18.90 | 19.70 | +0.10 | +0.51% | 4 | 59 | 30.37% |
| ALGN240719P00300000 | 2024-05-03 12:17PM EDT | 2024-07-19 | 21.90 | 21.90 | 22.60 | 0.00 | - | 11 | 54 | 29.83% |
| ALGN240920P00300000 | 2024-04-30 3:21PM EDT | 2024-09-20 | 34.75 | 31.10 | 31.90 | 0.00 | - | 2 | 10 | 35.32% |
| ALGN241018P00300000 | 2024-05-02 12:08PM EDT | 2024-10-18 | 35.80 | 33.00 | 34.50 | 0.00 | - | 1 | 3 | 35.57% |
| ALGN250117P00300000 | 2024-05-02 11:50AM EDT | 2025-01-17 | 43.55 | 40.40 | 42.00 | 0.00 | - | 10 | 293 | 36.38% |
| ALGN260116P00300000 | 2024-05-03 3:33PM EDT | 2026-01-16 | 58.80 | 57.60 | 60.40 | 0.00 | - | 31 | 66 | 35.75% |
© 2024 Yahoo. All rights reserved.