Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240607C00270000 | 2024-05-31 3:56PM EDT | 2024-06-07 | 1.05 | 0.95 | 1.40 | -0.59 | -35.98% | 26 | 24 | 38.66% |
| ALGN240614C00270000 | 2024-05-31 3:49PM EDT | 2024-06-14 | 2.50 | 2.50 | 4.70 | +0.30 | +13.64% | 4 | 14 | 47.58% |
| ALGN240621C00270000 | 2024-05-31 11:58AM EDT | 2024-06-21 | 3.14 | 3.60 | 4.00 | +0.04 | +1.29% | 21 | 69 | 35.63% |
| ALGN240628C00270000 | 2024-05-30 11:21AM EDT | 2024-06-28 | 5.90 | 4.60 | 8.60 | 0.00 | - | 3 | 297 | 48.38% |
| ALGN240705C00270000 | 2024-05-28 9:43AM EDT | 2024-07-05 | 4.00 | 5.30 | 10.00 | 0.00 | - | 4 | 5 | 47.85% |
| ALGN240719C00270000 | 2024-05-30 2:59PM EDT | 2024-07-19 | 7.40 | 7.50 | 8.00 | -0.60 | -7.50% | 1 | 106 | 34.90% |
| ALGN240816C00270000 | 2024-05-30 10:03AM EDT | 2024-08-16 | 15.20 | 15.30 | 16.20 | -1.50 | -8.98% | 1 | 13 | 45.65% |
| ALGN240920C00270000 | 2024-05-23 11:22AM EDT | 2024-09-20 | 18.00 | 18.70 | 19.70 | 0.00 | - | 3 | 33 | 44.04% |
| ALGN241018C00270000 | 2024-05-31 10:29AM EDT | 2024-10-18 | 21.30 | 21.30 | 22.40 | +1.90 | +9.79% | 4 | 22 | 43.64% |
| ALGN250117C00270000 | 2024-05-30 12:54PM EDT | 2025-01-17 | 33.25 | 31.00 | 34.80 | 0.00 | - | 8 | 47 | 49.17% |
| ALGN250620C00270000 | 2024-05-13 10:58AM EDT | 2025-06-20 | 56.50 | 43.30 | 46.70 | 0.00 | - | 1 | 1 | 49.46% |
| ALGN260116C00270000 | 2024-05-24 1:42PM EDT | 2026-01-16 | 56.30 | 55.90 | 62.10 | 0.00 | - | 5 | 16 | 51.80% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240607P00270000 | 2024-05-28 1:14PM EDT | 2024-06-07 | 17.16 | 12.90 | 16.10 | 0.00 | - | 4 | 38 | 56.06% |
| ALGN240614P00270000 | 2024-05-31 9:40AM EDT | 2024-06-14 | 14.80 | 12.90 | 16.70 | -4.57 | -23.59% | 1 | 16 | 43.13% |
| ALGN240621P00270000 | 2024-05-30 10:35AM EDT | 2024-06-21 | 15.45 | 15.00 | 16.70 | 0.00 | - | 2 | 241 | 35.22% |
| ALGN240628P00270000 | 2024-05-22 1:54PM EDT | 2024-06-28 | 14.00 | 15.40 | 18.30 | 0.00 | - | - | 1 | 36.80% |
| ALGN240705P00270000 | 2024-05-28 9:54AM EDT | 2024-07-05 | 19.05 | 16.50 | 18.90 | 0.00 | - | 1 | 1 | 34.97% |
| ALGN240719P00270000 | 2024-05-30 12:14PM EDT | 2024-07-19 | 19.30 | 18.20 | 19.10 | 0.00 | - | 1 | 199 | 30.13% |
| ALGN240816P00270000 | 2024-05-30 12:57PM EDT | 2024-08-16 | 25.90 | 25.00 | 25.90 | 0.00 | - | 1 | 3 | 39.03% |
| ALGN240920P00270000 | 2024-05-31 11:02AM EDT | 2024-09-20 | 29.93 | 26.80 | 28.30 | -0.64 | -2.09% | 1 | 57 | 36.64% |
| ALGN241018P00270000 | 2024-05-30 1:08PM EDT | 2024-10-18 | 29.60 | 28.80 | 30.30 | 0.00 | - | 1 | 27 | 35.94% |
| ALGN250117P00270000 | 2024-05-29 9:36AM EDT | 2025-01-17 | 39.40 | 32.80 | 37.40 | 0.00 | - | 1 | 185 | 36.70% |
| ALGN250620P00270000 | 2024-05-29 10:30AM EDT | 2025-06-20 | 47.31 | 43.60 | 47.70 | 0.00 | - | - | 15 | 38.22% |
| ALGN260116P00270000 | 2024-04-02 2:17PM EDT | 2026-01-16 | 46.35 | 42.20 | 45.50 | 0.00 | - | 5 | 30 | 29.07% |
© 2024 Yahoo. All rights reserved.