Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240607C00260000 | 2024-05-31 3:49PM EDT | 2024-06-07 | 3.20 | 3.60 | 4.00 | -0.50 | -13.51% | 17 | 55 | 36.94% |
| ALGN240614C00260000 | 2024-05-30 9:51AM EDT | 2024-06-14 | 5.70 | 5.70 | 8.10 | -0.80 | -12.31% | 1 | 4 | 46.68% |
| ALGN240621C00260000 | 2024-05-31 11:12AM EDT | 2024-06-21 | 6.70 | 7.10 | 7.80 | -0.70 | -9.46% | 14 | 141 | 36.89% |
| ALGN240628C00260000 | 2024-05-31 10:05AM EDT | 2024-06-28 | 8.20 | 8.40 | 10.50 | +1.70 | +26.15% | 1 | 13 | 41.47% |
| ALGN240719C00260000 | 2024-05-31 10:02AM EDT | 2024-07-19 | 11.10 | 11.80 | 12.30 | -1.29 | -10.41% | 1 | 39 | 36.13% |
| ALGN240920C00260000 | 2024-05-24 2:57PM EDT | 2024-09-20 | 22.80 | 23.30 | 24.20 | 0.00 | - | 3 | 30 | 44.85% |
| ALGN241018C00260000 | 2024-05-29 9:36AM EDT | 2024-10-18 | 25.15 | 26.00 | 27.10 | 0.00 | - | 1 | 10 | 44.70% |
| ALGN250117C00260000 | 2024-05-30 3:37PM EDT | 2025-01-17 | 36.75 | 35.50 | 40.00 | 0.00 | - | 1 | 36 | 50.75% |
| ALGN250620C00260000 | 2024-05-30 9:50AM EDT | 2025-06-20 | 52.28 | 47.70 | 52.20 | 0.00 | - | 6 | 6 | 51.14% |
| ALGN260116C00260000 | 2024-05-31 9:45AM EDT | 2026-01-16 | 62.50 | 60.80 | 66.90 | -1.00 | -1.57% | 1 | 20 | 50.37% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240607P00260000 | 2024-05-31 2:57PM EDT | 2024-06-07 | 7.99 | 5.90 | 6.40 | +1.57 | +24.45% | 1 | 35 | 34.16% |
| ALGN240614P00260000 | 2024-05-28 1:14PM EDT | 2024-06-14 | 10.70 | 7.70 | 8.90 | 0.00 | - | 4 | 20 | 36.74% |
| ALGN240621P00260000 | 2024-05-30 1:42PM EDT | 2024-06-21 | 9.50 | 8.90 | 9.70 | 0.00 | - | 76 | 59 | 33.27% |
| ALGN240628P00260000 | 2024-05-30 12:57PM EDT | 2024-06-28 | 10.63 | 9.90 | 11.20 | 0.00 | - | 1 | 6 | 34.11% |
| ALGN240705P00260000 | 2024-05-30 11:25AM EDT | 2024-07-05 | 11.15 | 10.70 | 12.30 | 0.00 | - | 1 | 1 | 33.98% |
| ALGN240719P00260000 | 2024-05-31 1:24PM EDT | 2024-07-19 | 14.40 | 12.40 | 12.90 | +1.10 | +8.27% | 1 | 98 | 30.31% |
| ALGN240816P00260000 | 2024-05-31 3:29PM EDT | 2024-08-16 | 21.13 | 19.40 | 20.10 | +0.58 | +2.82% | 1 | 21 | 39.47% |
| ALGN240920P00260000 | 2024-05-30 12:14PM EDT | 2024-09-20 | 23.10 | 22.00 | 22.90 | 0.00 | - | 7 | 92 | 37.66% |
| ALGN241018P00260000 | 2024-05-31 11:35AM EDT | 2024-10-18 | 26.00 | 23.70 | 24.50 | +1.00 | +4.00% | 40 | 144 | 36.20% |
| ALGN250117P00260000 | 2024-05-09 10:57AM EDT | 2025-01-17 | 25.50 | 30.50 | 31.90 | 0.00 | - | 2 | 72 | 37.29% |
| ALGN250620P00260000 | 2024-05-16 9:30AM EDT | 2025-06-20 | 29.50 | 38.20 | 41.40 | 0.00 | - | - | 1 | 38.00% |
| ALGN260116P00260000 | 2024-02-28 4:08PM EDT | 2026-01-16 | 39.00 | 33.30 | 37.50 | 0.00 | - | 1 | 13 | 27.56% |
© 2024 Yahoo. All rights reserved.