Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:49AM EDT. Market open.
Strike:310.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240510C00310000 | 2024-05-06 10:53AM EDT | 2024-05-10 | 0.15 | 0.00 | 0.30 | -0.15 | -50.00% | 4 | 126 | 39.75% |
| ALGN240517C00310000 | 2024-05-03 9:58AM EDT | 2024-05-17 | 1.00 | 0.70 | 1.25 | -1.54 | -60.63% | 10 | 351 | 36.62% |
| ALGN240524C00310000 | 2024-04-25 10:39AM EDT | 2024-05-24 | 11.00 | 1.70 | 2.50 | 0.00 | - | 1 | 7 | 36.79% |
| ALGN240531C00310000 | 2024-05-06 10:26AM EDT | 2024-05-31 | 2.70 | 2.35 | 2.90 | -0.90 | -25.00% | 1 | 2 | 33.31% |
| ALGN240607C00310000 | 2024-05-03 2:07PM EDT | 2024-06-07 | 4.50 | 3.30 | 4.10 | 0.00 | - | 1 | 1 | 34.16% |
| ALGN240621C00310000 | 2024-05-03 3:48PM EDT | 2024-06-21 | 6.00 | 5.50 | 5.90 | 0.00 | - | 20 | 137 | 33.93% |
| ALGN240719C00310000 | 2024-05-06 10:48AM EDT | 2024-07-19 | 8.90 | 9.50 | 9.70 | -1.40 | -13.59% | 16 | 319 | 35.05% |
| ALGN240920C00310000 | 2024-05-01 2:41PM EDT | 2024-09-20 | 20.84 | 21.00 | 21.70 | 0.00 | - | 1 | 21 | 43.47% |
| ALGN241018C00310000 | 2024-05-02 2:42PM EDT | 2024-10-18 | 23.80 | 23.20 | 24.40 | 0.00 | - | 2 | 6 | 43.16% |
| ALGN250117C00310000 | 2024-05-02 12:11PM EDT | 2025-01-17 | 34.00 | 34.40 | 35.70 | 0.00 | - | 6 | 73 | 46.45% |
| ALGN260116C00310000 | 2024-03-25 10:19AM EDT | 2026-01-16 | 92.00 | 79.60 | 83.90 | 0.00 | - | 2 | 7 | 61.20% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240510P00310000 | 2024-05-03 1:17PM EDT | 2024-05-10 | 21.80 | 19.80 | 25.80 | 0.00 | - | 2 | 19 | 78.61% |
| ALGN240517P00310000 | 2024-05-03 3:00PM EDT | 2024-05-17 | 22.18 | 20.60 | 26.00 | 0.00 | - | 7 | 108 | 52.04% |
| ALGN240524P00310000 | 2024-04-29 9:36AM EDT | 2024-05-24 | 10.00 | 22.50 | 24.50 | 0.00 | - | 1 | 3 | 33.09% |
| ALGN240531P00310000 | 2024-04-30 11:24AM EDT | 2024-05-31 | 24.17 | 23.00 | 25.00 | 0.00 | - | 4 | 23 | 30.80% |
| ALGN240607P00310000 | 2024-04-25 11:57AM EDT | 2024-06-07 | 19.73 | 23.70 | 28.90 | 0.00 | - | - | 1 | 41.72% |
| ALGN240621P00310000 | 2024-05-06 10:00AM EDT | 2024-06-21 | 27.10 | 25.60 | 26.60 | +1.40 | +5.45% | 2 | 78 | 28.20% |
| ALGN240719P00310000 | 2024-05-03 2:11PM EDT | 2024-07-19 | 29.10 | 27.90 | 29.00 | +0.80 | +2.83% | 1 | 82 | 27.90% |
| ALGN240920P00310000 | 2024-05-03 12:26PM EDT | 2024-09-20 | 37.12 | 36.90 | 37.90 | 0.00 | - | 1 | 6 | 34.16% |
| ALGN241018P00310000 | 2024-04-29 1:31PM EDT | 2024-10-18 | 30.90 | 38.70 | 41.20 | 0.00 | - | 1 | 13 | 35.53% |
| ALGN250117P00310000 | 2024-04-25 10:41AM EDT | 2025-01-17 | 40.10 | 46.20 | 47.40 | 0.00 | - | 1 | 35 | 35.08% |
| ALGN260116P00310000 | 2024-05-03 3:29PM EDT | 2026-01-16 | 65.20 | 63.00 | 65.90 | 0.00 | - | 10 | 11 | 34.97% |
© 2024 Yahoo. All rights reserved.