Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240510C00230000 | 2024-05-02 11:47AM EDT | 230.00 | 54.66 | 53.80 | 62.30 | 0.00 | - | 1 | 1 | 77.34% |
| ALGN240510C00235000 | 2024-05-02 3:17PM EDT | 235.00 | 51.55 | 48.90 | 57.30 | 0.00 | - | 1 | 0 | 73.54% |
| ALGN240510C00240000 | 2024-05-02 11:47AM EDT | 240.00 | 44.69 | 44.10 | 52.30 | 0.00 | - | 1 | 1 | 71.19% |
| ALGN240510C00245000 | 2024-05-02 3:17PM EDT | 245.00 | 41.57 | 39.20 | 47.30 | 0.00 | - | 1 | 1 | 66.02% |
| ALGN240510C00250000 | 2024-04-25 2:28PM EDT | 250.00 | 62.08 | 34.20 | 42.40 | 0.00 | - | - | 0 | 60.55% |
| ALGN240510C00265000 | 2024-04-30 2:05PM EDT | 265.00 | 22.39 | 22.10 | 27.60 | 0.00 | - | 1 | 1 | 60.60% |
| ALGN240510C00270000 | 2024-05-01 9:50AM EDT | 270.00 | 15.90 | 15.10 | 21.00 | 0.00 | - | 1 | 3 | 61.76% |
| ALGN240510C00290000 | 2024-05-03 1:33PM EDT | 290.00 | 4.10 | 3.90 | 4.30 | -0.10 | -2.38% | 9 | 17 | 33.18% |
| ALGN240510C00297500 | 2024-05-03 2:49PM EDT | 297.50 | 1.90 | 1.50 | 1.75 | -0.40 | -17.39% | 12 | 7 | 32.23% |
| ALGN240510C00300000 | 2024-05-03 3:59PM EDT | 300.00 | 1.20 | 1.15 | 1.30 | -0.40 | -25.00% | 86 | 85 | 32.62% |
| ALGN240510C00302500 | 2024-05-03 2:04PM EDT | 302.50 | 1.02 | 0.70 | 0.90 | -0.13 | -11.30% | 1 | 8 | 32.40% |
| ALGN240510C00305000 | 2024-05-03 3:33PM EDT | 305.00 | 0.61 | 0.45 | 0.65 | -0.29 | -32.22% | 133 | 92 | 32.81% |
| ALGN240510C00307500 | 2024-05-03 9:55AM EDT | 307.50 | 1.38 | 0.30 | 0.45 | +0.96 | +228.57% | 1 | 11 | 32.96% |
| ALGN240510C00310000 | 2024-05-03 1:01PM EDT | 310.00 | 0.30 | 0.20 | 0.40 | -0.45 | -60.00% | 53 | 77 | 35.06% |
| ALGN240510C00312500 | 2024-05-02 2:22PM EDT | 312.50 | 0.15 | 0.05 | 0.35 | 0.00 | - | 10 | 17 | 36.87% |
| ALGN240510C00315000 | 2024-05-01 3:05PM EDT | 315.00 | 0.61 | 0.10 | 0.30 | 0.00 | - | 2 | 15 | 38.48% |
| ALGN240510C00320000 | 2024-05-03 3:39PM EDT | 320.00 | 0.10 | 0.05 | 0.15 | -0.25 | -71.43% | 7 | 53 | 38.77% |
| ALGN240510C00325000 | 2024-05-02 10:06AM EDT | 325.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 184 | 35 | 40.92% |
| ALGN240510C00330000 | 2024-05-03 9:39AM EDT | 330.00 | 0.25 | 0.00 | 0.45 | +0.10 | +66.67% | 1 | 240 | 51.17% |
| ALGN240510C00335000 | 2024-04-29 3:49PM EDT | 335.00 | 0.55 | 0.00 | 2.60 | 0.00 | - | 5 | 14 | 79.25% |
| ALGN240510C00340000 | 2024-04-30 2:07PM EDT | 340.00 | 1.49 | 0.00 | 2.60 | 0.00 | - | 5 | 17 | 84.86% |
| ALGN240510C00345000 | 2024-04-30 2:07PM EDT | 345.00 | 1.51 | 0.00 | 2.60 | 0.00 | - | 1 | 20 | 90.33% |
| ALGN240510C00350000 | 2024-04-29 9:46AM EDT | 350.00 | 0.29 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 52.34% |
| ALGN240510C00355000 | 2024-04-24 3:33PM EDT | 355.00 | 6.13 | 0.00 | 0.05 | 0.00 | - | - | 8 | 55.86% |
| ALGN240510C00360000 | 2024-04-22 10:17AM EDT | 360.00 | 2.65 | 0.00 | 0.05 | 0.00 | - | - | 9 | 58.98% |
| ALGN240510C00365000 | 2024-04-26 10:21AM EDT | 365.00 | 0.38 | 0.00 | 2.60 | 0.00 | - | 7 | 8 | 110.69% |
| ALGN240510C00370000 | 2024-04-30 2:05PM EDT | 370.00 | 1.30 | 0.00 | 2.60 | 0.00 | - | 1 | 8 | 115.48% |
| ALGN240510C00380000 | 2024-04-24 2:56PM EDT | 380.00 | 2.25 | 0.00 | 2.60 | 0.00 | - | - | 1 | 124.71% |
| ALGN240510C00385000 | 2024-04-18 9:44AM EDT | 385.00 | 1.60 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 141.06% |
| ALGN240510C00395000 | 2024-04-19 11:24AM EDT | 395.00 | 1.01 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 137.84% |
| ALGN240510C00400000 | 2024-04-26 3:32PM EDT | 400.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 1 | 20 | 137.50% |
| ALGN240510C00420000 | 2024-04-09 3:35PM EDT | 420.00 | 2.17 | 0.00 | 0.35 | 0.00 | - | - | 1 | 116.02% |
| ALGN240510C00430000 | 2024-04-16 10:47AM EDT | 430.00 | 0.49 | 0.00 | 0.20 | 0.00 | - | 12 | 35 | 114.45% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240510P00175000 | 2024-04-16 9:30AM EDT | 175.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | - | 8 | 163.67% |
| ALGN240510P00185000 | 2024-04-18 11:55AM EDT | 185.00 | 0.32 | 0.00 | 0.50 | 0.00 | - | - | 2 | 147.27% |
| ALGN240510P00190000 | 2024-04-18 11:54AM EDT | 190.00 | 0.40 | 0.00 | 1.90 | 0.00 | - | - | 1 | 173.44% |
| ALGN240510P00200000 | 2024-04-19 1:56PM EDT | 200.00 | 0.88 | 0.00 | 3.90 | 0.00 | - | 1 | 16 | 181.01% |
| ALGN240510P00225000 | 2024-04-19 11:23AM EDT | 225.00 | 1.30 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 132.79% |
| ALGN240510P00230000 | 2024-04-18 9:37AM EDT | 230.00 | 1.90 | 0.00 | 2.60 | 0.00 | - | 1 | 2 | 111.67% |
| ALGN240510P00235000 | 2024-04-10 2:49PM EDT | 235.00 | 1.36 | 0.00 | 2.60 | 0.00 | - | 4 | 4 | 103.17% |
| ALGN240510P00240000 | 2024-05-01 10:38AM EDT | 240.00 | 0.37 | 0.00 | 3.90 | 0.00 | - | 14 | 15 | 105.35% |
| ALGN240510P00245000 | 2024-05-01 10:38AM EDT | 245.00 | 0.43 | 0.05 | 1.95 | 0.00 | - | 14 | 17 | 80.91% |
| ALGN240510P00250000 | 2024-05-01 10:37AM EDT | 250.00 | 0.58 | 0.05 | 0.15 | 0.00 | - | 6 | 23 | 50.39% |
| ALGN240510P00255000 | 2024-05-01 12:00PM EDT | 255.00 | 0.75 | 0.05 | 1.50 | 0.00 | - | 9 | 12 | 60.99% |
| ALGN240510P00260000 | 2024-05-02 2:08PM EDT | 260.00 | 0.40 | 0.05 | 1.90 | 0.00 | - | 2 | 11 | 56.57% |
| ALGN240510P00265000 | 2024-05-03 3:40PM EDT | 265.00 | 0.25 | 0.15 | 2.35 | -1.50 | -85.71% | 7 | 13 | 52.17% |
| ALGN240510P00270000 | 2024-05-03 9:49AM EDT | 270.00 | 0.45 | 0.50 | 0.65 | -0.93 | -67.39% | 2 | 33 | 35.96% |
| ALGN240510P00275000 | 2024-05-03 11:08AM EDT | 275.00 | 1.15 | 0.95 | 1.20 | -3.05 | -72.62% | 3 | 17 | 34.35% |
| ALGN240510P00280000 | 2024-05-03 1:24PM EDT | 280.00 | 1.93 | 1.90 | 2.20 | -4.67 | -70.76% | 15 | 20 | 33.28% |
| ALGN240510P00282500 | 2024-05-02 10:17AM EDT | 282.50 | 6.02 | 2.55 | 2.95 | 0.00 | - | 2 | 7 | 33.01% |
| ALGN240510P00285000 | 2024-05-03 1:24PM EDT | 285.00 | 3.43 | 3.40 | 3.80 | -1.87 | -35.28% | 17 | 18 | 32.28% |
| ALGN240510P00290000 | 2024-05-03 10:21AM EDT | 290.00 | 6.00 | 5.80 | 6.30 | -3.70 | -38.14% | 3 | 17 | 32.36% |
| ALGN240510P00295000 | 2024-05-03 1:17PM EDT | 295.00 | 8.80 | 8.90 | 9.70 | -2.43 | -21.64% | 3 | 13 | 33.57% |
| ALGN240510P00297500 | 2024-05-03 9:32AM EDT | 297.50 | 8.25 | 10.70 | 11.50 | -7.77 | -48.50% | 5 | 2 | 33.19% |
| ALGN240510P00300000 | 2024-05-03 12:28PM EDT | 300.00 | 12.53 | 12.70 | 15.30 | -0.42 | -3.24% | 1 | 14 | 47.90% |
| ALGN240510P00305000 | 2024-05-03 3:07PM EDT | 305.00 | 17.15 | 16.20 | 18.90 | -2.95 | -14.68% | 2 | 6 | 45.07% |
| ALGN240510P00307500 | 2024-05-01 2:14PM EDT | 307.50 | 25.44 | 18.10 | 21.40 | 0.00 | - | 1 | 12 | 48.98% |
| ALGN240510P00310000 | 2024-05-03 1:17PM EDT | 310.00 | 21.80 | 18.30 | 26.00 | +0.85 | +4.06% | 2 | 19 | 71.34% |
| ALGN240510P00312500 | 2024-04-30 1:23PM EDT | 312.50 | 26.52 | 20.50 | 28.10 | 0.00 | - | 1 | 8 | 72.19% |
| ALGN240510P00315000 | 2024-04-03 3:23PM EDT | 315.00 | 24.38 | 23.00 | 30.90 | 0.00 | - | 2 | 1 | 78.77% |
| ALGN240510P00317500 | 2024-04-25 9:31AM EDT | 317.50 | 9.30 | 26.40 | 33.70 | 0.00 | - | - | 0 | 85.30% |
| ALGN240510P00320000 | 2024-04-30 12:21PM EDT | 320.00 | 31.55 | 27.90 | 36.10 | 0.00 | - | 3 | 4 | 88.34% |
| ALGN240510P00325000 | 2024-05-01 3:35PM EDT | 325.00 | 34.50 | 32.90 | 40.80 | 0.00 | - | 17 | 2 | 93.13% |
| ALGN240510P00330000 | 2024-04-15 12:31PM EDT | 330.00 | 31.70 | 37.90 | 46.10 | 0.00 | - | - | 0 | 103.08% |
© 2024 Yahoo. All rights reserved.