Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:31AM EDT. Market open.
Strike:290.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240503C00290000 | 2024-05-02 10:05AM EDT | 2024-05-03 | 0.85 | 0.85 | 1.25 | -2.65 | -75.71% | 6 | 39 | 44.31% |
| ALGN240510C00290000 | 2024-05-02 9:59AM EDT | 2024-05-10 | 3.50 | 3.40 | 4.10 | -3.00 | -46.15% | 2 | 16 | 39.25% |
| ALGN240517C00290000 | 2024-05-02 9:48AM EDT | 2024-05-17 | 5.90 | 5.30 | 5.90 | -1.30 | -18.06% | 1 | 121 | 37.44% |
| ALGN240621C00290000 | 2024-05-01 2:58PM EDT | 2024-06-21 | 11.70 | 11.80 | 12.90 | -4.30 | -26.88% | 1 | 36 | 37.82% |
| ALGN240719C00290000 | 2024-05-02 10:05AM EDT | 2024-07-19 | 15.80 | 16.00 | 17.00 | -3.90 | -19.80% | 1 | 118 | 38.21% |
| ALGN240920C00290000 | 2024-03-12 3:52PM EDT | 2024-09-20 | 56.70 | 60.20 | 65.60 | 0.00 | - | 1 | 13 | 94.38% |
| ALGN250117C00290000 | 2024-04-12 10:11AM EDT | 2025-01-17 | 69.65 | 40.60 | 43.20 | 0.00 | - | 1 | 92 | 48.55% |
| ALGN260116C00290000 | 2024-05-01 11:27AM EDT | 2026-01-16 | 68.50 | 67.00 | 71.90 | 0.00 | - | 1 | 4 | 51.30% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240503P00290000 | 2024-05-01 3:27PM EDT | 2024-05-03 | 4.80 | 7.30 | 9.30 | 0.00 | - | 14 | 58 | 59.94% |
| ALGN240510P00290000 | 2024-05-01 2:57PM EDT | 2024-05-10 | 6.90 | 9.50 | 10.40 | 0.00 | - | 1 | 17 | 35.18% |
| ALGN240517P00290000 | 2024-05-02 9:51AM EDT | 2024-05-17 | 12.10 | 12.00 | 13.00 | +0.90 | +8.04% | 1 | 208 | 38.01% |
| ALGN240524P00290000 | 2024-04-30 12:49PM EDT | 2024-05-24 | 11.80 | 12.50 | 14.00 | 0.00 | - | 2 | 14 | 35.34% |
| ALGN240621P00290000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 16.70 | 17.00 | 18.00 | 0.00 | - | 11 | 113 | 33.37% |
| ALGN240719P00290000 | 2024-05-01 3:34PM EDT | 2024-07-19 | 18.40 | 20.30 | 21.00 | 0.00 | - | 3 | 48 | 32.56% |
| ALGN240920P00290000 | 2024-04-30 3:58PM EDT | 2024-09-20 | 29.70 | 28.70 | 29.50 | 0.00 | - | 7 | 21 | 36.37% |
| ALGN241018P00290000 | 2024-05-01 2:35PM EDT | 2024-10-18 | 31.40 | 30.20 | 31.90 | 0.00 | - | 1 | 12 | 36.36% |
| ALGN250117P00290000 | 2024-04-19 3:11PM EDT | 2025-01-17 | 37.94 | 37.50 | 39.30 | 0.00 | - | 15 | 90 | 37.11% |
| ALGN260116P00290000 | 2024-01-05 10:30AM EDT | 2026-01-16 | 66.80 | 60.20 | 63.70 | 0.00 | - | 1 | 1 | 40.71% |
© 2024 Yahoo. All rights reserved.