Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240503C00280000 | 2024-05-01 2:04PM EDT | 2024-05-03 | 6.00 | 6.50 | 10.20 | 0.00 | - | 38 | 33 | 72.95% |
| ALGN240517C00280000 | 2024-05-02 11:41AM EDT | 2024-05-17 | 11.10 | 11.80 | 12.70 | +0.30 | +2.78% | 26 | 146 | 39.54% |
| ALGN240719C00280000 | 2024-05-01 11:53AM EDT | 2024-07-19 | 20.40 | 22.80 | 27.20 | 0.00 | - | 3 | 36 | 45.61% |
| ALGN240920C00280000 | 2024-05-02 2:54PM EDT | 2024-09-20 | 35.00 | 34.10 | 38.00 | +3.40 | +10.76% | 2 | 37 | 49.50% |
| ALGN250117C00280000 | 2024-04-25 1:16PM EDT | 2025-01-17 | 46.10 | 47.70 | 49.60 | -13.35 | -22.46% | 1 | 44 | 48.83% |
| ALGN260116C00280000 | 2024-04-18 9:39AM EDT | 2026-01-16 | 90.00 | 73.90 | 80.00 | 0.00 | - | 1 | 110 | 50.74% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240503P00280000 | 2024-05-01 3:02PM EDT | 2024-05-03 | 0.75 | 0.45 | 0.75 | 0.00 | - | 56 | 70 | 49.51% |
| ALGN240510P00280000 | 2024-05-01 1:16PM EDT | 2024-05-10 | 6.60 | 2.95 | 3.40 | 0.00 | - | 5 | 20 | 36.60% |
| ALGN240517P00280000 | 2024-05-02 2:22PM EDT | 2024-05-17 | 5.82 | 4.80 | 5.30 | -2.98 | -33.86% | 26 | 284 | 35.61% |
| ALGN240524P00280000 | 2024-05-01 11:05AM EDT | 2024-05-24 | 10.20 | 4.50 | 6.70 | 0.00 | - | 3 | 15 | 34.68% |
| ALGN240607P00280000 | 2024-04-25 12:15PM EDT | 2024-06-07 | 6.20 | 5.90 | 9.40 | 0.00 | - | - | 2 | 34.95% |
| ALGN240621P00280000 | 2024-05-02 10:05AM EDT | 2024-06-21 | 12.30 | 10.20 | 10.70 | -1.70 | -12.14% | 1 | 22 | 32.83% |
| ALGN240719P00280000 | 2024-05-01 10:11AM EDT | 2024-07-19 | 16.60 | 13.20 | 14.00 | 0.00 | - | 1 | 40 | 32.72% |
| ALGN240920P00280000 | 2024-05-02 10:28AM EDT | 2024-09-20 | 22.60 | 22.40 | 23.10 | -1.85 | -7.57% | 11 | 76 | 37.45% |
| ALGN241018P00280000 | 2024-05-02 12:30PM EDT | 2024-10-18 | 25.70 | 22.50 | 25.40 | -0.80 | -3.02% | 1 | 3 | 37.24% |
| ALGN250117P00280000 | 2024-05-02 1:13PM EDT | 2025-01-17 | 32.90 | 29.00 | 33.20 | -1.40 | -4.08% | 2 | 235 | 38.32% |
| ALGN260116P00280000 | 2024-02-01 11:54AM EDT | 2026-01-16 | 58.80 | 47.20 | 49.70 | 0.00 | - | 1 | 17 | 36.16% |
© 2024 Yahoo. All rights reserved.