Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:46AM EDT. Market open.
Strike:330.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240510C00330000 | 2024-05-03 9:39AM EDT | 2024-05-10 | 0.25 | 0.00 | 0.40 | 0.00 | - | 1 | 241 | 59.33% |
| ALGN240517C00330000 | 2024-05-06 10:25AM EDT | 2024-05-17 | 0.20 | 0.05 | 0.20 | +0.02 | +11.11% | 1 | 225 | 38.28% |
| ALGN240524C00330000 | 2024-04-30 9:35AM EDT | 2024-05-24 | 1.70 | 0.25 | 0.55 | 0.00 | - | 1 | 4 | 36.57% |
| ALGN240531C00330000 | 2024-04-30 12:25PM EDT | 2024-05-31 | 1.35 | 0.50 | 0.70 | 0.00 | - | 3 | 7 | 32.89% |
| ALGN240607C00330000 | 2024-05-03 1:40PM EDT | 2024-06-07 | 1.30 | 0.50 | 1.60 | 0.00 | - | 6 | 7 | 35.68% |
| ALGN240621C00330000 | 2024-05-03 11:43AM EDT | 2024-06-21 | 2.55 | 1.90 | 2.30 | 0.00 | - | 1 | 35 | 33.19% |
| ALGN240719C00330000 | 2024-05-03 3:03PM EDT | 2024-07-19 | 5.00 | 4.30 | 8.40 | 0.00 | - | 12 | 67 | 42.61% |
| ALGN240920C00330000 | 2024-05-03 2:26PM EDT | 2024-09-20 | 15.00 | 14.20 | 15.30 | 0.00 | - | 2 | 38 | 42.45% |
| ALGN241018C00330000 | 2024-04-29 12:14PM EDT | 2024-10-18 | 28.40 | 16.40 | 18.10 | 0.00 | - | 1 | 5 | 42.56% |
| ALGN250117C00330000 | 2024-04-18 11:52AM EDT | 2025-01-17 | 43.00 | 26.40 | 29.60 | 0.00 | - | 2 | 86 | 46.49% |
| ALGN260116C00330000 | 2023-12-21 3:51PM EDT | 2026-01-16 | 52.60 | 50.30 | 55.80 | 0.00 | - | 2 | 3 | 47.43% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240510P00330000 | 2024-04-15 12:31PM EDT | 2024-05-10 | 31.70 | 39.10 | 46.20 | 0.00 | - | - | 0 | 72.12% |
| ALGN240517P00330000 | 2024-04-24 9:55AM EDT | 2024-05-17 | 28.50 | 37.70 | 46.10 | 0.00 | - | 2 | 2 | 79.09% |
| ALGN240524P00330000 | 2024-04-15 10:26AM EDT | 2024-05-24 | 31.50 | 38.10 | 46.30 | 0.00 | - | 1 | 2 | 63.97% |
| ALGN240621P00330000 | 2024-04-29 3:31PM EDT | 2024-06-21 | 30.20 | 41.30 | 46.80 | 0.00 | - | 7 | 18 | 42.41% |
| ALGN240719P00330000 | 2024-04-30 11:11AM EDT | 2024-07-19 | 43.90 | 43.00 | 47.30 | 0.00 | - | 2 | 12 | 34.90% |
| ALGN240920P00330000 | 2024-04-25 3:49PM EDT | 2024-09-20 | 38.50 | 49.80 | 51.90 | 0.00 | - | 1 | 1 | 33.83% |
| ALGN241018P00330000 | 2024-04-24 2:58PM EDT | 2024-10-18 | 43.80 | 51.30 | 55.20 | 0.00 | - | 1 | 3 | 35.67% |
| ALGN250117P00330000 | 2024-04-18 11:17AM EDT | 2025-01-17 | 55.80 | 58.20 | 59.90 | 0.00 | - | 5 | 56 | 33.94% |
© 2024 Yahoo. All rights reserved.