Singapore markets open in 5 hours 2 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,190.33 +9.59 (+0.19%) Dow
38,908.75 +56.48 (+0.15%) Nasdaq
16,341.60 -7.64 (-0.05%) Bitcoin USD
63,056.65 -94.95 (-0.15%) CMC Crypto 200
1,309.29 -55.84 (-4.09%)
Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:58PM EDT. Market open.
Strike:300.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240510C00300000 | 2024-05-07 3:03PM EDT | 2024-05-10 | 0.30 | 0.25 | 0.50 | -0.35 | -53.85% | 36 | 100 | 33.99% |
| ALGN240517C00300000 | 2024-05-07 3:38PM EDT | 2024-05-17 | 1.85 | 1.70 | 1.95 | -0.40 | -17.78% | 101 | 361 | 32.35% |
| ALGN240524C00300000 | 2024-05-07 1:47PM EDT | 2024-05-24 | 3.65 | 3.10 | 3.50 | -0.98 | -21.17% | 10 | 1 | 32.96% |
| ALGN240531C00300000 | 2024-05-07 10:54AM EDT | 2024-05-31 | 5.50 | 4.40 | 4.70 | -1.30 | -19.12% | 20 | 4 | 32.59% |
| ALGN240607C00300000 | 2024-05-07 10:38AM EDT | 2024-06-07 | 5.50 | 5.60 | 6.10 | -1.00 | -15.38% | 3 | 13 | 33.37% |
| ALGN240614C00300000 | 2024-05-03 2:15PM EDT | 2024-06-14 | 9.00 | 7.10 | 7.50 | 0.00 | - | 9 | 9 | 34.26% |
| ALGN240621C00300000 | 2024-05-07 11:04AM EDT | 2024-06-21 | 8.20 | 8.00 | 8.40 | -0.90 | -9.89% | 6 | 210 | 33.89% |
| ALGN240719C00300000 | 2024-05-07 2:24PM EDT | 2024-07-19 | 11.70 | 12.20 | 12.50 | -1.30 | -10.00% | 3 | 109 | 34.95% |
| ALGN240920C00300000 | 2024-05-06 3:22PM EDT | 2024-09-20 | 24.75 | 24.10 | 24.70 | 0.00 | - | 1 | 33 | 43.23% |
| ALGN241018C00300000 | 2024-05-02 3:27PM EDT | 2024-10-18 | 28.20 | 26.70 | 27.60 | 0.00 | - | 1 | 6 | 43.16% |
| ALGN250117C00300000 | 2024-05-02 12:02PM EDT | 2025-01-17 | 38.00 | 37.90 | 39.00 | 0.00 | - | 2 | 89 | 46.56% |
| ALGN250620C00300000 | 2024-05-07 12:06PM EDT | 2025-06-20 | 54.55 | 51.80 | 53.50 | -9.07 | -14.26% | 8 | 2 | 48.85% |
| ALGN260116C00300000 | 2024-04-30 12:55PM EDT | 2026-01-16 | 69.20 | 66.60 | 69.40 | 0.00 | - | 1 | 16 | 50.65% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240510P00300000 | 2024-05-03 12:28PM EDT | 2024-05-10 | 12.53 | 11.90 | 14.60 | 0.00 | - | 1 | 15 | 45.63% |
| ALGN240517P00300000 | 2024-05-06 1:00PM EDT | 2024-05-17 | 14.70 | 13.60 | 14.50 | 0.00 | - | 5 | 272 | 26.73% |
| ALGN240524P00300000 | 2024-05-02 10:28AM EDT | 2024-05-24 | 19.95 | 14.90 | 17.20 | 0.00 | - | 10 | 11 | 34.72% |
| ALGN240531P00300000 | 2024-04-19 3:43PM EDT | 2024-05-31 | 21.16 | 15.90 | 16.60 | 0.00 | - | 10 | 11 | 27.09% |
| ALGN240621P00300000 | 2024-05-07 1:50PM EDT | 2024-06-21 | 18.70 | 18.70 | 19.20 | -0.30 | -1.58% | 14 | 68 | 27.26% |
| ALGN240719P00300000 | 2024-05-07 3:12PM EDT | 2024-07-19 | 22.00 | 21.50 | 22.10 | 0.00 | - | 2 | 56 | 27.50% |
| ALGN240920P00300000 | 2024-05-07 12:33PM EDT | 2024-09-20 | 29.80 | 30.90 | 31.70 | -4.95 | -14.24% | 1 | 10 | 34.20% |
| ALGN241018P00300000 | 2024-05-07 1:19PM EDT | 2024-10-18 | 32.90 | 32.40 | 33.40 | -2.90 | -8.10% | 4 | 3 | 33.39% |
| ALGN250117P00300000 | 2024-05-02 11:50AM EDT | 2025-01-17 | 43.55 | 40.40 | 43.50 | 0.00 | - | 10 | 293 | 37.37% |
| ALGN260116P00300000 | 2024-05-03 3:33PM EDT | 2026-01-16 | 58.80 | 56.90 | 59.00 | 0.00 | - | 31 | 66 | 34.45% |
© 2024 Yahoo. All rights reserved.