Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240503C00300000 | 2024-05-02 3:10PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.25 | -0.80 | -88.89% | 14 | 97 | 40.87% |
| ALGN240510C00300000 | 2024-05-02 3:09PM EDT | 2024-05-10 | 1.60 | 1.40 | 1.75 | -0.75 | -31.91% | 100 | 47 | 34.46% |
| ALGN240517C00300000 | 2024-05-02 1:25PM EDT | 2024-05-17 | 2.70 | 3.10 | 3.50 | -0.80 | -22.86% | 45 | 329 | 35.15% |
| ALGN240531C00300000 | 2024-05-01 3:23PM EDT | 2024-05-31 | 6.80 | 5.50 | 6.30 | 0.00 | - | 5 | 4 | 35.29% |
| ALGN240621C00300000 | 2024-05-02 2:59PM EDT | 2024-06-21 | 9.40 | 9.30 | 9.80 | +0.37 | +4.10% | 196 | 36 | 35.74% |
| ALGN240719C00300000 | 2024-05-02 10:05AM EDT | 2024-07-19 | 11.90 | 13.30 | 14.00 | -0.90 | -7.03% | 5 | 114 | 36.82% |
| ALGN240920C00300000 | 2024-05-02 2:32PM EDT | 2024-09-20 | 24.30 | 25.10 | 25.50 | +1.70 | +7.52% | 9 | 24 | 43.68% |
| ALGN241018C00300000 | 2024-05-02 3:27PM EDT | 2024-10-18 | 28.20 | 27.50 | 32.40 | +2.60 | +10.16% | 1 | 5 | 48.77% |
| ALGN250117C00300000 | 2024-05-02 12:02PM EDT | 2025-01-17 | 38.00 | 38.20 | 39.80 | -1.20 | -3.06% | 2 | 89 | 47.02% |
| ALGN250620C00300000 | 2024-04-25 12:12PM EDT | 2025-06-20 | 63.62 | 51.10 | 57.30 | 0.00 | - | - | 2 | 51.79% |
| ALGN260116C00300000 | 2024-04-30 12:55PM EDT | 2026-01-16 | 69.20 | 65.10 | 69.00 | 0.00 | - | 1 | 16 | 50.23% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240503P00300000 | 2024-05-02 10:29AM EDT | 2024-05-03 | 16.53 | 11.20 | 15.90 | +0.43 | +2.67% | 2 | 120 | 84.01% |
| ALGN240510P00300000 | 2024-05-01 3:00PM EDT | 2024-05-10 | 12.95 | 11.00 | 15.70 | 0.00 | - | 3 | 14 | 38.16% |
| ALGN240517P00300000 | 2024-05-02 2:51PM EDT | 2024-05-17 | 16.39 | 15.10 | 16.90 | -1.23 | -6.98% | 6 | 274 | 34.86% |
| ALGN240524P00300000 | 2024-05-02 10:28AM EDT | 2024-05-24 | 19.95 | 16.70 | 18.30 | +5.65 | +39.51% | 10 | 11 | 34.71% |
| ALGN240531P00300000 | 2024-04-19 3:43PM EDT | 2024-05-31 | 21.16 | 17.10 | 19.30 | 0.00 | - | 10 | 11 | 33.77% |
| ALGN240621P00300000 | 2024-05-02 3:45PM EDT | 2024-06-21 | 21.60 | 20.50 | 21.10 | +1.95 | +9.92% | 16 | 52 | 30.44% |
| ALGN240719P00300000 | 2024-05-02 12:33PM EDT | 2024-07-19 | 25.55 | 23.50 | 24.20 | -1.13 | -4.24% | 1 | 64 | 30.55% |
| ALGN240920P00300000 | 2024-04-30 3:21PM EDT | 2024-09-20 | 34.75 | 32.40 | 33.10 | 0.00 | - | 2 | 10 | 35.46% |
| ALGN241018P00300000 | 2024-05-02 12:08PM EDT | 2024-10-18 | 35.80 | 32.00 | 35.50 | +12.80 | +55.65% | 1 | 2 | 35.50% |
| ALGN250117P00300000 | 2024-05-02 11:50AM EDT | 2025-01-17 | 43.55 | 40.00 | 43.10 | +10.05 | +30.00% | 10 | 303 | 36.52% |
| ALGN260116P00300000 | 2024-04-19 3:03PM EDT | 2026-01-16 | 59.50 | 57.10 | 60.20 | 0.00 | - | 4 | 77 | 35.08% |
© 2024 Yahoo. All rights reserved.