Singapore markets open in 5 hours 8 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,190.69 +9.95 (+0.19%) Dow
38,917.71 +65.44 (+0.17%) Nasdaq
16,344.65 -4.59 (-0.03%) Bitcoin USD
63,119.40 +32.34 (+0.05%) CMC Crypto 200
1,309.30 -55.83 (-4.09%)
Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:51PM EDT. Market open.
Strike:270.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240510C00270000 | 2024-05-06 12:27PM EDT | 2024-05-10 | 16.56 | 14.40 | 18.70 | 0.00 | - | 1 | 3 | 58.74% |
| ALGN240517C00270000 | 2024-05-06 12:27PM EDT | 2024-05-17 | 22.60 | 18.30 | 19.90 | +5.69 | +33.65% | 1 | 179 | 44.73% |
| ALGN240524C00270000 | 2024-05-01 10:22AM EDT | 2024-05-24 | 23.50 | 20.00 | 22.40 | +7.03 | +42.68% | 1 | 2 | 47.77% |
| ALGN240621C00270000 | 2024-05-02 12:22PM EDT | 2024-06-21 | 24.10 | 24.50 | 26.40 | 0.00 | - | - | 4 | 41.38% |
| ALGN240719C00270000 | 2024-05-01 11:53AM EDT | 2024-07-19 | 26.10 | 28.40 | 29.30 | 0.00 | - | 5 | 18 | 38.89% |
| ALGN240920C00270000 | 2024-05-06 9:34AM EDT | 2024-09-20 | 42.90 | 39.50 | 40.40 | +0.70 | +1.66% | 10 | 24 | 45.65% |
| ALGN250117C00270000 | 2024-05-06 3:55PM EDT | 2025-01-17 | 54.50 | 53.00 | 54.40 | 0.00 | - | 2 | 36 | 48.92% |
| ALGN260116C00270000 | 2024-03-08 10:41AM EDT | 2026-01-16 | 108.10 | 108.20 | 116.00 | 0.00 | - | 1 | 11 | 74.03% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240510P00270000 | 2024-05-07 11:19AM EDT | 2024-05-10 | 0.15 | 0.10 | 0.30 | -0.15 | -50.00% | 1 | 32 | 38.53% |
| ALGN240517P00270000 | 2024-05-07 11:51AM EDT | 2024-05-17 | 0.81 | 0.95 | 1.10 | -0.56 | -40.88% | 7 | 208 | 32.72% |
| ALGN240524P00270000 | 2024-05-07 10:04AM EDT | 2024-05-24 | 2.22 | 1.40 | 2.05 | -0.10 | -4.31% | 3 | 12 | 31.80% |
| ALGN240531P00270000 | 2024-05-06 12:02PM EDT | 2024-05-31 | 3.30 | 2.70 | 2.90 | 0.00 | - | 2 | 25 | 31.08% |
| ALGN240621P00270000 | 2024-05-06 2:14PM EDT | 2024-06-21 | 5.75 | 5.30 | 5.50 | 0.00 | - | 5 | 31 | 31.09% |
| ALGN240719P00270000 | 2024-05-06 10:04AM EDT | 2024-07-19 | 8.90 | 8.10 | 8.40 | 0.00 | - | 1 | 79 | 31.09% |
| ALGN240920P00270000 | 2024-05-03 2:15PM EDT | 2024-09-20 | 17.40 | 17.00 | 17.50 | 0.00 | - | 1 | 46 | 37.12% |
| ALGN241018P00270000 | 2024-04-10 12:50PM EDT | 2024-10-18 | 17.70 | 18.50 | 19.30 | 0.00 | - | - | 11 | 36.33% |
| ALGN250117P00270000 | 2024-05-06 2:16PM EDT | 2025-01-17 | 26.73 | 26.20 | 26.80 | 0.00 | - | 1 | 172 | 37.52% |
| ALGN260116P00270000 | 2024-04-02 2:17PM EDT | 2026-01-16 | 46.35 | 42.20 | 45.50 | 0.00 | - | 5 | 30 | 37.47% |
© 2024 Yahoo. All rights reserved.