Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240503C00230000 | 2024-04-26 10:03AM EDT | 2024-05-03 | 88.67 | 52.20 | 59.90 | 0.00 | - | 1 | 0 | 266.31% |
| ALGN240510C00230000 | 2024-05-02 11:47AM EDT | 2024-05-10 | 54.66 | 52.30 | 60.10 | -34.39 | -38.62% | 1 | 1 | 127.83% |
| ALGN240517C00230000 | 2024-05-02 11:47AM EDT | 2024-05-17 | 55.03 | 52.70 | 60.60 | -42.31 | -43.47% | 1 | 134 | 100.04% |
| ALGN240719C00230000 | 2024-03-11 10:28AM EDT | 2024-07-19 | 88.89 | 99.20 | 105.90 | 0.00 | - | 3 | 17 | 151.16% |
| ALGN240920C00230000 | 2024-04-09 12:49PM EDT | 2024-09-20 | 111.20 | 67.00 | 72.40 | 0.00 | - | 2 | 4 | 53.77% |
| ALGN250117C00230000 | 2024-02-27 1:18PM EDT | 2025-01-17 | 105.36 | 117.00 | 125.00 | 0.00 | - | 1 | 26 | 107.16% |
| ALGN260116C00230000 | 2024-01-12 1:42PM EDT | 2026-01-16 | 95.51 | 113.00 | 120.00 | 0.00 | - | 1 | 2 | 65.42% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240503P00230000 | 2024-04-26 10:12AM EDT | 2024-05-03 | 0.05 | 0.00 | 1.45 | 0.00 | - | 1 | 12 | 180.96% |
| ALGN240510P00230000 | 2024-04-18 9:37AM EDT | 2024-05-10 | 1.90 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 85.94% |
| ALGN240517P00230000 | 2024-05-01 3:35PM EDT | 2024-05-17 | 0.15 | 0.05 | 1.50 | 0.00 | - | 1 | 204 | 64.89% |
| ALGN240524P00230000 | 2024-04-30 9:30AM EDT | 2024-05-24 | 0.85 | 0.15 | 1.50 | 0.00 | - | 1 | 1 | 54.83% |
| ALGN240531P00230000 | 2024-05-01 11:16AM EDT | 2024-05-31 | 0.95 | 0.15 | 1.05 | 0.00 | - | 1 | 2 | 50.59% |
| ALGN240719P00230000 | 2024-05-01 2:35PM EDT | 2024-07-19 | 2.55 | 1.00 | 4.80 | 0.00 | - | 5 | 63 | 47.66% |
| ALGN240920P00230000 | 2024-04-30 3:54PM EDT | 2024-09-20 | 7.90 | 6.70 | 7.50 | 0.00 | - | 7 | 23 | 42.00% |
| ALGN241018P00230000 | 2024-04-29 3:26PM EDT | 2024-10-18 | 6.20 | 7.90 | 8.60 | 0.00 | - | 39 | 50 | 40.60% |
| ALGN250117P00230000 | 2024-04-30 2:26PM EDT | 2025-01-17 | 14.40 | 13.50 | 14.40 | 0.00 | - | 3 | 216 | 41.46% |
| ALGN260116P00230000 | 2023-12-29 4:56PM EDT | 2026-01-16 | 35.00 | 35.80 | 40.70 | 0.00 | - | 1 | 25 | 49.34% |
© 2024 Yahoo. All rights reserved.