Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:31AM EDT. Market open.
Strike:320.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240503C00320000 | 2024-05-01 2:40PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.10 | -0.06 | -35.29% | 1 | 70 | 70.70% |
| ALGN240510C00320000 | 2024-04-30 2:41PM EDT | 2024-05-10 | 0.35 | 0.00 | 0.20 | 0.00 | - | 20 | 53 | 40.63% |
| ALGN240517C00320000 | 2024-05-01 9:52AM EDT | 2024-05-17 | 0.79 | 0.40 | 0.55 | 0.00 | - | 4 | 312 | 36.84% |
| ALGN240524C00320000 | 2024-04-30 11:11AM EDT | 2024-05-24 | 2.94 | 0.90 | 1.20 | 0.00 | - | 4 | 10 | 36.89% |
| ALGN240531C00320000 | 2024-04-30 2:11PM EDT | 2024-05-31 | 2.20 | 1.30 | 1.95 | 0.00 | - | 2 | 41 | 36.99% |
| ALGN240607C00320000 | 2024-04-29 2:33PM EDT | 2024-06-07 | 8.20 | 1.90 | 2.30 | 0.00 | - | 1 | 203 | 35.04% |
| ALGN240621C00320000 | 2024-05-02 9:56AM EDT | 2024-06-21 | 3.54 | 3.40 | 3.80 | -0.66 | -15.71% | 1 | 60 | 35.41% |
| ALGN240719C00320000 | 2024-05-01 2:56PM EDT | 2024-07-19 | 8.20 | 6.10 | 6.50 | 0.00 | - | 13 | 159 | 35.30% |
| ALGN240920C00320000 | 2024-04-30 10:54AM EDT | 2024-09-20 | 20.31 | 16.00 | 17.10 | 0.00 | - | 2 | 24 | 43.19% |
| ALGN241018C00320000 | 2024-05-01 12:32PM EDT | 2024-10-18 | 18.70 | 18.80 | 19.60 | 0.00 | - | 2 | 4 | 42.87% |
| ALGN250117C00320000 | 2024-05-01 3:17PM EDT | 2025-01-17 | 32.71 | 28.50 | 30.10 | 0.00 | - | 26 | 110 | 45.81% |
| ALGN260116C00320000 | 2024-04-25 11:37AM EDT | 2026-01-16 | 70.80 | 55.20 | 60.60 | 0.00 | - | 1 | 2 | 50.30% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240503P00320000 | 2024-05-01 3:53PM EDT | 2024-05-03 | 38.90 | 33.20 | 41.00 | 0.00 | - | 72 | 1 | 80.66% |
| ALGN240510P00320000 | 2024-04-30 12:21PM EDT | 2024-05-10 | 31.55 | 33.50 | 41.00 | 0.00 | - | 3 | 4 | 86.18% |
| ALGN240517P00320000 | 2024-04-26 10:00AM EDT | 2024-05-17 | 9.50 | 34.70 | 40.90 | 0.00 | - | 6 | 128 | 64.04% |
| ALGN240524P00320000 | 2024-04-11 3:00PM EDT | 2024-05-24 | 21.29 | 34.80 | 40.40 | 0.00 | - | - | 3 | 50.83% |
| ALGN240621P00320000 | 2024-05-01 3:04PM EDT | 2024-06-21 | 33.30 | 37.60 | 39.40 | 0.00 | - | 2 | 23 | 30.39% |
| ALGN240719P00320000 | 2024-05-01 2:35PM EDT | 2024-07-19 | 41.60 | 39.70 | 41.90 | 0.00 | - | 1 | 30 | 31.46% |
| ALGN240920P00320000 | 2024-04-26 11:10AM EDT | 2024-09-20 | 30.25 | 46.60 | 48.90 | 0.00 | - | 2 | 9 | 35.32% |
| ALGN241018P00320000 | 2024-04-29 11:15AM EDT | 2024-10-18 | 35.30 | 48.10 | 50.10 | 0.00 | - | 1 | 11 | 33.99% |
| ALGN250117P00320000 | 2024-04-25 9:59AM EDT | 2025-01-17 | 47.90 | 55.10 | 56.80 | 0.00 | - | 3 | 74 | 34.87% |
| ALGN260116P00320000 | 2024-03-27 2:37PM EDT | 2026-01-16 | 62.20 | 58.90 | 64.00 | 0.00 | - | 1 | 6 | 27.53% |
© 2024 Yahoo. All rights reserved.