Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240503C00200000 | 2024-04-26 2:05PM EDT | 2024-05-03 | 109.50 | 82.10 | 89.90 | 0.00 | - | 1 | 1 | 385.50% |
| ALGN240517C00200000 | 2024-02-26 11:13AM EDT | 2024-05-17 | 116.00 | 123.30 | 131.40 | 0.00 | - | 1 | 63 | 390.70% |
| ALGN240719C00200000 | 2024-02-07 2:37PM EDT | 2024-07-19 | 97.50 | 114.60 | 122.20 | 0.00 | - | 2 | 3 | 151.59% |
| ALGN250117C00200000 | 2024-02-02 12:33PM EDT | 2025-01-17 | 98.37 | 117.30 | 123.60 | 0.00 | - | 1 | 14 | 86.46% |
| ALGN260116C00200000 | 2024-04-30 2:07PM EDT | 2026-01-16 | 121.10 | 118.80 | 126.80 | 0.00 | - | 1 | 13 | 58.13% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240503P00200000 | 2024-04-15 2:18PM EDT | 2024-05-03 | 0.65 | 0.00 | 0.90 | 0.00 | - | - | 1 | 251.37% |
| ALGN240510P00200000 | 2024-04-19 1:56PM EDT | 2024-05-10 | 0.88 | 0.00 | 2.60 | 0.00 | - | 1 | 16 | 144.43% |
| ALGN240517P00200000 | 2024-05-02 2:49PM EDT | 2024-05-17 | 0.40 | 0.05 | 0.35 | +0.26 | +185.71% | 2 | 168 | 78.61% |
| ALGN240524P00200000 | 2024-04-23 10:14AM EDT | 2024-05-24 | 0.68 | 0.00 | 2.65 | 0.00 | - | 1 | 10 | 90.72% |
| ALGN240531P00200000 | 2024-04-25 11:24AM EDT | 2024-05-31 | 0.25 | 0.00 | 4.40 | 0.00 | - | - | 2 | 89.18% |
| ALGN240621P00200000 | 2024-04-25 9:37AM EDT | 2024-06-21 | 0.10 | 0.10 | 1.50 | 0.00 | - | - | 1 | 55.08% |
| ALGN240719P00200000 | 2024-04-03 11:59AM EDT | 2024-07-19 | 2.00 | 0.25 | 0.65 | 0.00 | - | 1 | 17 | 42.59% |
| ALGN240920P00200000 | 2024-04-30 1:45PM EDT | 2024-09-20 | 3.20 | 2.60 | 3.10 | 0.00 | - | 4 | 25 | 44.76% |
| ALGN241018P00200000 | 2024-05-01 10:30AM EDT | 2024-10-18 | 4.30 | 3.20 | 3.70 | 0.00 | - | 1 | 14 | 42.96% |
| ALGN250117P00200000 | 2024-05-01 3:27PM EDT | 2025-01-17 | 7.00 | 7.00 | 7.70 | 0.00 | - | 12 | 75 | 43.76% |
| ALGN250620P00200000 | 2024-04-29 10:22AM EDT | 2025-06-20 | 10.35 | 12.30 | 14.10 | 0.00 | - | 1 | 2 | 44.02% |
| ALGN260116P00200000 | 2024-04-09 10:17AM EDT | 2026-01-16 | 18.58 | 17.70 | 20.20 | 0.00 | - | 1 | 635 | 42.34% |
© 2024 Yahoo. All rights reserved.