Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240607C00310000 | 2024-05-28 3:57PM EDT | 2024-06-07 | 0.28 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 108.13% |
| ALGN240614C00310000 | 2024-05-23 12:20PM EDT | 2024-06-14 | 0.42 | 0.10 | 4.60 | 0.00 | - | 1 | 8 | 78.39% |
| ALGN240621C00310000 | 2024-05-28 9:37AM EDT | 2024-06-21 | 0.25 | 0.15 | 0.70 | 0.00 | - | 1 | 413 | 47.75% |
| ALGN240719C00310000 | 2024-05-31 11:43AM EDT | 2024-07-19 | 1.00 | 0.80 | 1.30 | -0.35 | -25.93% | 12 | 305 | 35.88% |
| ALGN240816C00310000 | 2024-05-29 12:40PM EDT | 2024-08-16 | 4.65 | 4.90 | 5.50 | 0.00 | - | 2 | 1 | 44.09% |
| ALGN240920C00310000 | 2024-05-29 12:44PM EDT | 2024-09-20 | 6.90 | 6.80 | 7.90 | 0.00 | - | 2 | 25 | 42.15% |
| ALGN241018C00310000 | 2024-05-31 10:19AM EDT | 2024-10-18 | 9.40 | 8.90 | 12.70 | -0.90 | -8.74% | 1 | 35 | 46.67% |
| ALGN250117C00310000 | 2024-05-31 1:36PM EDT | 2025-01-17 | 17.27 | 16.60 | 20.40 | -0.23 | -1.31% | 1 | 66 | 46.58% |
| ALGN260116C00310000 | 2024-03-25 10:19AM EDT | 2026-01-16 | 92.00 | 79.60 | 83.90 | 0.00 | - | 2 | 7 | 76.57% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240607P00310000 | 2024-05-20 1:56PM EDT | 2024-06-07 | 41.00 | 50.00 | 57.00 | 0.00 | - | 3 | 0 | 82.96% |
| ALGN240621P00310000 | 2024-05-09 2:53PM EDT | 2024-06-21 | 31.90 | 48.40 | 57.00 | 0.00 | - | 2 | 0 | 76.79% |
| ALGN240628P00310000 | 2024-05-24 10:18AM EDT | 2024-06-28 | 54.20 | 48.80 | 57.00 | 0.00 | - | 1 | 1 | 66.50% |
| ALGN240719P00310000 | 2024-05-24 12:21PM EDT | 2024-07-19 | 53.16 | 48.70 | 57.00 | 0.00 | - | 2 | 33 | 50.28% |
| ALGN240816P00310000 | 2024-05-24 12:21PM EDT | 2024-08-16 | 55.04 | 51.80 | 57.20 | 0.00 | - | 2 | 2 | 40.76% |
| ALGN240920P00310000 | 2024-05-03 12:26PM EDT | 2024-09-20 | 37.12 | 54.80 | 59.10 | 0.00 | - | 1 | 6 | 38.53% |
| ALGN241018P00310000 | 2024-05-09 12:40PM EDT | 2024-10-18 | 43.50 | 54.40 | 59.10 | 0.00 | - | 1 | 13 | 34.47% |
| ALGN250117P00310000 | 2024-04-25 10:41AM EDT | 2025-01-17 | 40.10 | 59.70 | 64.30 | 0.00 | - | 1 | 35 | 34.69% |
| ALGN260116P00310000 | 2024-05-03 3:29PM EDT | 2026-01-16 | 65.20 | 72.80 | 77.40 | 0.00 | - | 10 | 11 | 32.40% |
© 2024 Yahoo. All rights reserved.