Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240503C00240000 | 2024-04-26 10:07AM EDT | 2024-05-03 | 79.42 | 42.10 | 49.90 | 0.00 | - | 1 | 1 | 323.05% |
| ALGN240510C00240000 | 2024-05-02 11:47AM EDT | 2024-05-10 | 44.69 | 42.40 | 50.20 | -35.14 | -44.02% | 1 | 1 | 117.53% |
| ALGN240517C00240000 | 2024-05-02 11:47AM EDT | 2024-05-17 | 45.25 | 43.10 | 50.70 | -24.75 | -35.36% | 1 | 14 | 89.72% |
| ALGN240621C00240000 | 2024-04-19 11:40AM EDT | 2024-06-21 | 68.20 | 45.70 | 53.80 | 0.00 | - | 4 | 4 | 60.93% |
| ALGN240719C00240000 | 2024-03-14 9:56AM EDT | 2024-07-19 | 85.60 | 80.90 | 86.60 | 0.00 | - | 1 | 11 | 120.28% |
| ALGN240920C00240000 | 2024-04-15 10:50AM EDT | 2024-09-20 | 89.25 | 59.30 | 62.70 | 0.00 | - | - | 1 | 50.23% |
| ALGN241018C00240000 | 2024-04-18 3:14PM EDT | 2024-10-18 | 81.28 | 61.70 | 64.90 | 0.00 | - | - | 2 | 52.28% |
| ALGN250117C00240000 | 2024-05-01 1:38PM EDT | 2025-01-17 | 68.95 | 70.30 | 76.00 | 0.00 | - | 1 | 143 | 52.67% |
| ALGN260116C00240000 | 2024-02-15 12:19PM EDT | 2026-01-16 | 120.20 | 124.10 | 130.70 | 0.00 | - | 2 | 5 | 78.05% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240503P00240000 | 2024-04-29 10:18AM EDT | 2024-05-03 | 0.05 | 0.00 | 2.00 | 0.00 | - | 2 | 11 | 230.86% |
| ALGN240510P00240000 | 2024-05-01 10:38AM EDT | 2024-05-10 | 0.37 | 0.00 | 1.50 | 0.00 | - | 14 | 15 | 76.51% |
| ALGN240517P00240000 | 2024-04-30 3:40PM EDT | 2024-05-17 | 0.45 | 0.10 | 1.50 | 0.00 | - | 4 | 104 | 56.69% |
| ALGN240524P00240000 | 2024-04-12 10:36AM EDT | 2024-05-24 | 2.85 | 0.25 | 0.80 | 0.00 | - | 2 | 3 | 46.80% |
| ALGN240621P00240000 | 2024-05-02 9:43AM EDT | 2024-06-21 | 2.10 | 1.70 | 6.00 | +0.35 | +20.00% | 3 | 3 | 56.37% |
| ALGN240719P00240000 | 2024-05-02 12:30PM EDT | 2024-07-19 | 3.55 | 3.00 | 3.30 | +0.56 | +18.73% | 1 | 144 | 36.37% |
| ALGN240920P00240000 | 2024-05-01 10:37AM EDT | 2024-09-20 | 10.80 | 8.90 | 9.50 | 0.00 | - | 10 | 41 | 40.85% |
| ALGN241018P00240000 | 2024-05-01 3:22PM EDT | 2024-10-18 | 10.60 | 10.30 | 11.00 | 0.00 | - | 12 | 23 | 39.98% |
| ALGN250117P00240000 | 2024-05-01 11:21AM EDT | 2025-01-17 | 18.84 | 16.50 | 17.40 | 0.00 | - | 2 | 159 | 40.91% |
| ALGN260116P00240000 | 2024-02-14 1:27PM EDT | 2026-01-16 | 33.00 | 32.60 | 37.00 | 0.00 | - | 22 | 32 | 42.38% |
© 2024 Yahoo. All rights reserved.