Singapore markets open in 1 hour 11 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,187.70 +6.96 (+0.13%) Dow
38,884.26 +31.99 (+0.08%) Nasdaq
16,332.56 -16.69 (-0.10%) Bitcoin USD
62,483.77 -729.49 (-1.15%) CMC Crypto 200
1,294.67 -70.46 (-5.16%)
Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240510C00280000 | 2024-05-01 12:52PM EDT | 2024-05-10 | 8.20 | 7.60 | 8.40 | 0.00 | - | - | 8 | 37.12% |
| ALGN240517C00280000 | 2024-05-06 11:53AM EDT | 2024-05-17 | 11.76 | 10.00 | 10.70 | 0.00 | - | 2 | 148 | 35.48% |
| ALGN240524C00280000 | 2024-05-02 10:58AM EDT | 2024-05-24 | 12.00 | 11.70 | 16.10 | 0.00 | - | - | 2 | 50.12% |
| ALGN240531C00280000 | 2024-05-03 9:39AM EDT | 2024-05-31 | 17.80 | 13.10 | 14.00 | 0.00 | - | 4 | 5 | 35.23% |
| ALGN240621C00280000 | 2024-05-02 11:33AM EDT | 2024-06-21 | 18.40 | 17.30 | 17.70 | +1.25 | +7.29% | 1 | 22 | 35.42% |
| ALGN240719C00280000 | 2024-05-06 11:31AM EDT | 2024-07-19 | 23.20 | 21.50 | 24.40 | 0.00 | - | 5 | 41 | 41.28% |
| ALGN240920C00280000 | 2024-05-02 2:54PM EDT | 2024-09-20 | 35.00 | 33.30 | 36.60 | 0.00 | - | 2 | 37 | 48.18% |
| ALGN250117C00280000 | 2024-05-07 10:49AM EDT | 2025-01-17 | 49.57 | 47.10 | 48.40 | +3.47 | +7.53% | 1 | 45 | 47.93% |
| ALGN260116C00280000 | 2024-05-07 3:17PM EDT | 2026-01-16 | 77.00 | 74.00 | 79.50 | -13.00 | -14.44% | 1 | 110 | 50.77% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240510P00280000 | 2024-05-07 2:48PM EDT | 2024-05-10 | 1.16 | 0.85 | 1.30 | +0.01 | +0.87% | 19 | 47 | 31.08% |
| ALGN240517P00280000 | 2024-05-07 3:58PM EDT | 2024-05-17 | 3.30 | 3.00 | 3.40 | -0.28 | -7.82% | 6 | 277 | 31.18% |
| ALGN240524P00280000 | 2024-05-01 11:05AM EDT | 2024-05-24 | 10.20 | 4.50 | 4.90 | 0.00 | - | 3 | 15 | 30.80% |
| ALGN240531P00280000 | 2024-05-07 11:02AM EDT | 2024-05-31 | 4.90 | 5.60 | 6.20 | -4.00 | -44.94% | 1 | 11 | 30.75% |
| ALGN240607P00280000 | 2024-04-25 12:15PM EDT | 2024-06-07 | 6.20 | 6.80 | 7.80 | 0.00 | - | - | 2 | 32.14% |
| ALGN240614P00280000 | 2024-05-03 3:09PM EDT | 2024-06-14 | 8.40 | 7.80 | 8.70 | 0.00 | - | 1 | 1 | 31.62% |
| ALGN240621P00280000 | 2024-05-07 11:17AM EDT | 2024-06-21 | 8.00 | 8.70 | 9.20 | -0.94 | -10.51% | 3 | 27 | 30.39% |
| ALGN240719P00280000 | 2024-05-07 12:17PM EDT | 2024-07-19 | 10.80 | 11.90 | 12.30 | -1.40 | -11.48% | 13 | 45 | 30.18% |
| ALGN240920P00280000 | 2024-05-06 11:05AM EDT | 2024-09-20 | 22.40 | 21.30 | 21.90 | 0.00 | - | 1 | 77 | 36.23% |
| ALGN241018P00280000 | 2024-05-07 1:46PM EDT | 2024-10-18 | 22.80 | 22.80 | 23.80 | -2.90 | -11.28% | 2 | 4 | 35.54% |
| ALGN250117P00280000 | 2024-05-07 10:49AM EDT | 2025-01-17 | 30.07 | 30.80 | 33.10 | -1.10 | -3.53% | 1 | 236 | 38.50% |
| ALGN260116P00280000 | 2024-02-01 11:54AM EDT | 2026-01-16 | 58.80 | 47.20 | 49.70 | 0.00 | - | 1 | 17 | 36.27% |
© 2024 Yahoo. All rights reserved.