Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240503C00310000 | 2024-05-01 3:03PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 1 | 92 | 62.11% |
| ALGN240510C00310000 | 2024-04-30 2:55PM EDT | 2024-05-10 | 0.75 | 0.35 | 0.55 | 0.00 | - | 53 | 77 | 36.96% |
| ALGN240517C00310000 | 2024-05-01 2:38PM EDT | 2024-05-17 | 1.60 | 1.30 | 2.55 | 0.00 | - | 2 | 350 | 42.73% |
| ALGN240524C00310000 | 2024-04-25 10:39AM EDT | 2024-05-24 | 11.00 | 2.20 | 3.60 | 0.00 | - | 1 | 7 | 40.43% |
| ALGN240531C00310000 | 2024-04-24 3:33PM EDT | 2024-05-31 | 25.25 | 2.95 | 3.70 | 0.00 | - | - | 1 | 35.63% |
| ALGN240621C00310000 | 2024-05-02 3:18PM EDT | 2024-06-21 | 6.20 | 6.10 | 6.60 | -1.50 | -19.48% | 38 | 102 | 35.47% |
| ALGN240719C00310000 | 2024-05-02 3:12PM EDT | 2024-07-19 | 9.80 | 9.70 | 11.80 | -2.00 | -16.95% | 11 | 304 | 39.20% |
| ALGN240920C00310000 | 2024-05-01 2:41PM EDT | 2024-09-20 | 20.84 | 21.00 | 21.50 | 0.00 | - | 1 | 21 | 43.23% |
| ALGN241018C00310000 | 2024-05-02 2:42PM EDT | 2024-10-18 | 23.80 | 23.30 | 24.70 | +2.50 | +11.74% | 2 | 4 | 43.64% |
| ALGN250117C00310000 | 2024-05-02 12:11PM EDT | 2025-01-17 | 34.00 | 33.90 | 35.70 | -3.90 | -10.29% | 6 | 70 | 46.61% |
| ALGN260116C00310000 | 2024-03-25 10:19AM EDT | 2026-01-16 | 92.00 | 79.60 | 83.90 | 0.00 | - | 2 | 7 | 61.41% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240503P00310000 | 2024-04-30 3:39PM EDT | 2024-05-03 | 26.59 | 20.10 | 27.90 | 0.00 | - | 14 | 33 | 104.10% |
| ALGN240510P00310000 | 2024-05-01 3:00PM EDT | 2024-05-10 | 20.95 | 20.30 | 28.10 | 0.00 | - | 2 | 19 | 74.90% |
| ALGN240517P00310000 | 2024-05-02 11:00AM EDT | 2024-05-17 | 26.90 | 23.50 | 25.40 | +6.13 | +29.51% | 8 | 114 | 38.73% |
| ALGN240524P00310000 | 2024-04-29 9:36AM EDT | 2024-05-24 | 10.00 | 21.50 | 26.30 | 0.00 | - | 1 | 3 | 36.76% |
| ALGN240531P00310000 | 2024-04-30 11:24AM EDT | 2024-05-31 | 24.17 | 23.50 | 29.40 | 0.00 | - | 4 | 23 | 44.20% |
| ALGN240607P00310000 | 2024-04-25 11:57AM EDT | 2024-06-07 | 19.73 | 23.20 | 29.70 | 0.00 | - | - | 1 | 40.66% |
| ALGN240621P00310000 | 2024-05-01 3:40PM EDT | 2024-06-21 | 29.10 | 25.40 | 28.80 | 0.00 | - | 4 | 73 | 31.98% |
| ALGN240719P00310000 | 2024-05-02 3:04PM EDT | 2024-07-19 | 30.80 | 29.80 | 34.40 | -1.00 | -3.14% | 6 | 70 | 37.48% |
| ALGN240920P00310000 | 2024-04-09 10:20AM EDT | 2024-09-20 | 28.90 | 38.30 | 39.00 | 0.00 | - | 1 | 6 | 34.68% |
| ALGN241018P00310000 | 2024-04-29 1:31PM EDT | 2024-10-18 | 30.90 | 39.90 | 41.70 | 0.00 | - | 1 | 13 | 35.25% |
| ALGN250117P00310000 | 2024-04-25 10:41AM EDT | 2025-01-17 | 40.10 | 47.40 | 48.70 | 0.00 | - | 1 | 35 | 35.77% |
| ALGN260116P00310000 | 2024-04-19 3:17PM EDT | 2026-01-16 | 62.20 | 62.40 | 65.70 | 0.00 | - | 4 | 18 | 34.49% |
© 2024 Yahoo. All rights reserved.