Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ALGN240503C00270000 | 2024-05-01 12:21PM EDT | 2024-05-03 | 12.70 | 12.10 | 20.00 | 0.00 | - | 4 | 4 | 164.16% |
ALGN240510C00270000 | 2024-05-01 9:50AM EDT | 2024-05-10 | 15.90 | 17.00 | 21.80 | 0.00 | - | 1 | 3 | 53.30% |
ALGN240517C00270000 | 2024-04-30 10:16AM EDT | 2024-05-17 | 24.45 | 18.70 | 22.20 | 0.00 | - | 3 | 177 | 54.19% |
ALGN240719C00270000 | 2024-05-01 11:53AM EDT | 2024-07-19 | 26.10 | 26.70 | 33.70 | 0.00 | - | 5 | 18 | 47.94% |
ALGN240920C00270000 | 2024-04-26 12:33PM EDT | 2024-09-20 | 59.40 | 39.40 | 43.90 | 0.00 | - | 1 | 24 | 50.96% |
ALGN250117C00270000 | 2024-05-01 3:13PM EDT | 2025-01-17 | 56.50 | 52.80 | 55.00 | 0.00 | - | 5 | 36 | 49.74% |
ALGN260116C00270000 | 2024-03-08 10:41AM EDT | 2026-01-16 | 108.10 | 108.20 | 116.00 | 0.00 | - | 1 | 11 | 74.21% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ALGN240503P00270000 | 2024-05-02 12:00PM EDT | 2024-05-03 | 0.15 | 0.00 | 0.25 | -0.25 | -62.50% | 6 | 45 | 62.50% |
ALGN240510P00270000 | 2024-05-02 11:43AM EDT | 2024-05-10 | 1.38 | 0.90 | 1.15 | -0.39 | -22.03% | 1 | 32 | 37.81% |
ALGN240517P00270000 | 2024-05-02 12:02PM EDT | 2024-05-17 | 2.95 | 2.20 | 2.50 | -1.55 | -34.44% | 3 | 204 | 36.76% |
ALGN240531P00270000 | 2024-05-01 12:18PM EDT | 2024-05-31 | 5.80 | 3.90 | 5.50 | 0.00 | - | 3 | 25 | 38.38% |
ALGN240621P00270000 | 2024-05-02 12:48PM EDT | 2024-06-21 | 8.10 | 6.80 | 7.20 | +0.11 | +1.38% | 1 | 30 | 33.95% |
ALGN240719P00270000 | 2024-05-02 11:23AM EDT | 2024-07-19 | 11.13 | 9.40 | 10.20 | -0.94 | -7.79% | 1 | 78 | 33.61% |
ALGN240920P00270000 | 2024-05-02 1:25PM EDT | 2024-09-20 | 19.50 | 17.80 | 19.00 | +1.95 | +11.11% | 1 | 45 | 38.45% |
ALGN241018P00270000 | 2024-04-10 12:50PM EDT | 2024-10-18 | 17.70 | 20.10 | 24.00 | 0.00 | - | - | 11 | 41.97% |
ALGN250117P00270000 | 2024-02-21 11:37AM EDT | 2025-01-17 | 29.80 | 23.10 | 29.60 | 0.00 | - | 1 | 171 | 40.01% |
ALGN260116P00270000 | 2024-04-02 2:17PM EDT | 2026-01-16 | 46.35 | 42.20 | 45.50 | 0.00 | - | 5 | 30 | 37.15% |