Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:35AM EDT. Market open.
Strike:250.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240503C00250000 | 2024-04-29 11:02AM EDT | 2024-05-03 | 60.90 | 28.80 | 36.80 | 0.00 | - | 10 | 8 | 189.04% |
| ALGN240510C00250000 | 2024-04-25 2:28PM EDT | 2024-05-10 | 62.08 | 29.50 | 37.00 | 0.00 | - | - | 0 | 90.87% |
| ALGN240517C00250000 | 2024-04-30 1:14PM EDT | 2024-05-17 | 38.00 | 32.10 | 37.00 | 0.00 | - | 10 | 21 | 68.15% |
| ALGN240531C00250000 | 2024-04-22 11:17AM EDT | 2024-05-31 | 54.90 | 34.10 | 37.30 | 0.00 | - | - | 1 | 51.20% |
| ALGN240719C00250000 | 2024-04-26 12:33PM EDT | 2024-07-19 | 65.20 | 39.70 | 44.50 | 0.00 | - | 1 | 33 | 49.87% |
| ALGN240920C00250000 | 2024-02-27 1:19PM EDT | 2024-09-20 | 81.07 | 91.20 | 97.60 | 0.00 | - | 1 | 2 | 118.60% |
| ALGN250117C00250000 | 2024-04-29 2:19PM EDT | 2025-01-17 | 82.00 | 61.90 | 65.40 | 0.00 | - | 12 | 24 | 50.80% |
| ALGN260116C00250000 | 2024-04-30 2:58PM EDT | 2026-01-16 | 91.06 | 86.40 | 92.90 | 0.00 | - | 5 | 12 | 52.82% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240503P00250000 | 2024-05-01 11:10AM EDT | 2024-05-03 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3 | 73 | 72.27% |
| ALGN240510P00250000 | 2024-05-01 10:37AM EDT | 2024-05-10 | 0.58 | 0.00 | 0.25 | 0.00 | - | 6 | 23 | 43.46% |
| ALGN240517P00250000 | 2024-05-01 3:11PM EDT | 2024-05-17 | 0.45 | 0.65 | 0.85 | 0.00 | - | 28 | 234 | 42.11% |
| ALGN240621P00250000 | 2024-05-01 12:10PM EDT | 2024-06-21 | 3.80 | 3.40 | 3.60 | 0.00 | - | 2 | 33 | 36.55% |
| ALGN240719P00250000 | 2024-05-01 3:14PM EDT | 2024-07-19 | 4.41 | 5.40 | 5.70 | 0.00 | - | 3 | 226 | 35.36% |
| ALGN240920P00250000 | 2024-04-30 2:36PM EDT | 2024-09-20 | 12.42 | 12.50 | 13.20 | 0.00 | - | 1 | 83 | 40.10% |
| ALGN241018P00250000 | 2024-04-30 2:47PM EDT | 2024-10-18 | 14.00 | 14.00 | 14.90 | 0.00 | - | 1 | 2 | 39.30% |
| ALGN250117P00250000 | 2024-04-30 10:33AM EDT | 2025-01-17 | 19.26 | 20.50 | 21.60 | 0.00 | - | 3 | 135 | 39.95% |
| ALGN260116P00250000 | 2024-04-16 9:44AM EDT | 2026-01-16 | 37.60 | 33.10 | 37.20 | 0.00 | - | 5 | 781 | 37.85% |
© 2024 Yahoo. All rights reserved.