Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240719C00220000 | 2024-05-31 3:49PM EDT | 2024-07-19 | 39.50 | 39.60 | 43.10 | -52.69 | -57.15% | 1 | 9 | 54.57% |
| ALGN240816C00220000 | 2024-05-24 10:56AM EDT | 2024-08-16 | 45.75 | 44.30 | 48.10 | 0.00 | - | 10 | 10 | 52.73% |
| ALGN240920C00220000 | 2024-02-27 1:18PM EDT | 2024-09-20 | 104.22 | 115.50 | 121.80 | 0.00 | - | 2 | 2 | 197.41% |
| ALGN241018C00220000 | 2024-05-08 10:19AM EDT | 2024-10-18 | 60.70 | 49.20 | 54.70 | 0.00 | - | 1 | 0 | 50.70% |
| ALGN250117C00220000 | 2024-05-21 10:32AM EDT | 2025-01-17 | 66.28 | 58.60 | 63.70 | 0.00 | - | 1 | 15 | 53.06% |
| ALGN250620C00220000 | 2024-05-16 12:09PM EDT | 2025-06-20 | 87.00 | 68.90 | 75.90 | 0.00 | - | - | 1 | 53.63% |
| ALGN260116C00220000 | 2024-05-07 3:12PM EDT | 2026-01-16 | 109.00 | 81.50 | 86.40 | 0.00 | - | 1 | 16 | 53.46% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240607P00220000 | 2024-05-30 9:52AM EDT | 2024-06-07 | 0.21 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 75.78% |
| ALGN240621P00220000 | 2024-05-30 2:09PM EDT | 2024-06-21 | 0.66 | 0.45 | 0.65 | 0.00 | - | 4 | 23 | 42.38% |
| ALGN240628P00220000 | 2024-05-23 2:21PM EDT | 2024-06-28 | 1.64 | 0.70 | 3.10 | 0.00 | - | - | 10 | 56.48% |
| ALGN240719P00220000 | 2024-05-30 3:59PM EDT | 2024-07-19 | 2.20 | 0.55 | 2.10 | +0.13 | +6.28% | 1 | 162 | 37.62% |
| ALGN240816P00220000 | 2024-05-29 11:41AM EDT | 2024-08-16 | 6.70 | 2.90 | 6.30 | 0.00 | - | 2 | 3 | 44.81% |
| ALGN240920P00220000 | 2024-05-30 12:11PM EDT | 2024-09-20 | 7.90 | 6.70 | 8.20 | 0.00 | - | 1 | 35 | 41.85% |
| ALGN241018P00220000 | 2024-05-29 3:59PM EDT | 2024-10-18 | 10.60 | 8.90 | 9.70 | 0.00 | - | 10 | 33 | 40.61% |
| ALGN250117P00220000 | 2024-05-23 3:50PM EDT | 2025-01-17 | 16.20 | 14.60 | 15.60 | 0.00 | - | 50 | 70 | 40.78% |
| ALGN250620P00220000 | 2024-05-24 1:24PM EDT | 2025-06-20 | 22.00 | 21.50 | 23.70 | 0.00 | - | 75 | 75 | 40.85% |
| ALGN260116P00220000 | 2024-05-30 9:38AM EDT | 2026-01-16 | 28.50 | 27.70 | 29.80 | 0.00 | - | 3 | 30 | 38.35% |
© 2024 Yahoo. All rights reserved.