Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240503C00330000 | 2024-04-29 3:45PM EDT | 2024-05-03 | 0.15 | 0.00 | 1.50 | 0.00 | - | 22 | 130 | 123.73% |
| ALGN240510C00330000 | 2024-05-01 10:15AM EDT | 2024-05-10 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 240 | 47.27% |
| ALGN240517C00330000 | 2024-05-01 3:26PM EDT | 2024-05-17 | 0.40 | 0.05 | 1.30 | 0.00 | - | 1 | 225 | 49.83% |
| ALGN240524C00330000 | 2024-04-30 9:35AM EDT | 2024-05-24 | 1.70 | 0.35 | 3.30 | 0.00 | - | 1 | 4 | 54.55% |
| ALGN240531C00330000 | 2024-04-30 12:25PM EDT | 2024-05-31 | 1.35 | 0.70 | 1.30 | 0.00 | - | 3 | 7 | 36.38% |
| ALGN240621C00330000 | 2024-05-02 9:56AM EDT | 2024-06-21 | 2.21 | 2.35 | 4.00 | -0.89 | -28.71% | 12 | 38 | 39.15% |
| ALGN240719C00330000 | 2024-05-02 11:50AM EDT | 2024-07-19 | 4.60 | 4.90 | 5.40 | -1.40 | -23.33% | 11 | 46 | 35.18% |
| ALGN240920C00330000 | 2024-05-01 12:28PM EDT | 2024-09-20 | 13.90 | 14.00 | 17.80 | 0.00 | - | 4 | 36 | 46.33% |
| ALGN241018C00330000 | 2024-04-29 12:14PM EDT | 2024-10-18 | 28.40 | 16.60 | 17.50 | 0.00 | - | 1 | 5 | 41.94% |
| ALGN250117C00330000 | 2024-04-18 11:52AM EDT | 2025-01-17 | 43.00 | 26.70 | 28.00 | 0.00 | - | 2 | 86 | 45.09% |
| ALGN260116C00330000 | 2023-12-21 3:51PM EDT | 2026-01-16 | 52.60 | 50.30 | 55.80 | 0.00 | - | 2 | 3 | 47.78% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240510P00330000 | 2024-04-15 12:31PM EDT | 2024-05-10 | 31.70 | 40.10 | 47.90 | 0.00 | - | - | 0 | 54.44% |
| ALGN240517P00330000 | 2024-04-24 9:55AM EDT | 2024-05-17 | 28.50 | 40.10 | 47.90 | 0.00 | - | 2 | 10 | 72.60% |
| ALGN240524P00330000 | 2024-04-15 10:26AM EDT | 2024-05-24 | 31.50 | 39.70 | 48.00 | 0.00 | - | 1 | 2 | 61.05% |
| ALGN240621P00330000 | 2024-04-29 3:31PM EDT | 2024-06-21 | 30.20 | 41.50 | 48.10 | 0.00 | - | 7 | 18 | 41.34% |
| ALGN240719P00330000 | 2024-04-30 11:11AM EDT | 2024-07-19 | 43.90 | 42.30 | 47.00 | 0.00 | - | 2 | 12 | 30.16% |
| ALGN240920P00330000 | 2024-04-25 3:49PM EDT | 2024-09-20 | 38.50 | 49.90 | 53.60 | 0.00 | - | 1 | 1 | 34.51% |
| ALGN241018P00330000 | 2024-04-24 2:58PM EDT | 2024-10-18 | 43.80 | 51.20 | 54.90 | 0.00 | - | 1 | 3 | 33.46% |
| ALGN250117P00330000 | 2024-04-18 11:17AM EDT | 2025-01-17 | 55.80 | 59.70 | 64.40 | 0.00 | - | 5 | 56 | 37.61% |
© 2024 Yahoo. All rights reserved.