UK markets closed
NIKKEI 225
38,482.11 +379.67 (+1.00%) HANG SENG
17,915.55 -20.57 (-0.11%) CRUDE OIL
81.44 +1.11 (+1.38%) GOLD FUTURES
2,345.30 +16.30 (+0.70%) DOW
38,787.10 +9.00 (+0.02%) Bitcoin GBP
50,887.55 -1,833.55 (-3.48%)
Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:55PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240621C00200000 | 2024-06-13 11:13AM EDT | 200.00 | 67.85 | 40.00 | 46.80 | 0.00 | - | 2 | 2 | 107.42% |
| ALGN240621C00230000 | 2024-06-17 10:51AM EDT | 230.00 | 16.28 | 12.60 | 15.20 | 0.00 | - | 13 | 15 | 69.26% |
| ALGN240621C00235000 | 2024-06-18 10:25AM EDT | 235.00 | 10.15 | 8.90 | 9.80 | -1.35 | -11.74% | 2 | 4 | 48.00% |
| ALGN240621C00237500 | 2024-06-13 2:04PM EDT | 237.50 | 32.20 | 6.90 | 7.50 | 0.00 | - | 1 | 1 | 41.90% |
| ALGN240621C00240000 | 2024-06-14 10:25AM EDT | 240.00 | 16.20 | 2.85 | 5.60 | 0.00 | - | 3 | 4 | 38.99% |
| ALGN240621C00242500 | 2024-06-18 2:13PM EDT | 242.50 | 3.80 | 3.50 | 4.00 | -2.30 | -37.70% | 15 | 3 | 37.04% |
| ALGN240621C00245000 | 2024-06-18 2:38PM EDT | 245.00 | 2.50 | 2.30 | 2.55 | -1.75 | -41.18% | 14 | 20 | 34.02% |
| ALGN240621C00247500 | 2024-06-18 1:10PM EDT | 247.50 | 1.55 | 1.45 | 1.70 | -2.37 | -60.46% | 4 | 46 | 34.23% |
| ALGN240621C00250000 | 2024-06-18 1:54PM EDT | 250.00 | 0.87 | 0.85 | 1.15 | -1.18 | -57.56% | 77 | 45 | 35.28% |
| ALGN240621C00252500 | 2024-06-18 2:24PM EDT | 252.50 | 0.70 | 0.40 | 0.85 | -0.90 | -56.25% | 17 | 25 | 37.60% |
| ALGN240621C00255000 | 2024-06-18 1:16PM EDT | 255.00 | 0.30 | 0.30 | 0.55 | -0.70 | -70.00% | 3 | 64 | 38.18% |
| ALGN240621C00257500 | 2024-06-18 1:24PM EDT | 257.50 | 0.22 | 0.15 | 0.40 | -0.55 | -71.43% | 1 | 18 | 40.09% |
| ALGN240621C00260000 | 2024-06-18 2:29PM EDT | 260.00 | 0.20 | 0.20 | 0.40 | -0.30 | -60.00% | 9 | 100 | 45.02% |
| ALGN240621C00262500 | 2024-06-17 1:32PM EDT | 262.50 | 0.30 | 0.10 | 0.40 | -0.07 | -18.92% | 1 | 32 | 49.76% |
| ALGN240621C00265000 | 2024-06-18 10:52AM EDT | 265.00 | 0.16 | 0.10 | 0.40 | -0.09 | -36.00% | 3 | 395 | 54.35% |
| ALGN240621C00267500 | 2024-06-18 12:00PM EDT | 267.50 | 0.27 | 0.05 | 0.40 | +0.02 | +8.00% | 3 | 16 | 52.44% |
| ALGN240621C00270000 | 2024-06-17 11:15AM EDT | 270.00 | 0.20 | 0.05 | 0.45 | 0.00 | - | 8 | 141 | 57.62% |
| ALGN240621C00272500 | 2024-06-17 10:45AM EDT | 272.50 | 0.20 | 0.05 | 0.45 | 0.00 | - | 1 | 47 | 61.62% |
| ALGN240621C00275000 | 2024-06-17 11:25AM EDT | 275.00 | 0.09 | 0.05 | 0.20 | 0.00 | - | 8 | 219 | 58.40% |
| ALGN240621C00277500 | 2024-06-18 12:00PM EDT | 277.50 | 0.18 | 0.05 | 0.50 | -0.27 | -60.00% | 1 | 38 | 70.61% |
| ALGN240621C00280000 | 2024-06-18 2:37PM EDT | 280.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 169 | 104 | 57.81% |
| ALGN240621C00282500 | 2024-06-18 2:37PM EDT | 282.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 97 | 10 | 64.06% |
| ALGN240621C00285000 | 2024-06-18 2:37PM EDT | 285.00 | 0.05 | 0.00 | 0.10 | -0.17 | -77.27% | 191 | 27 | 63.87% |
| ALGN240621C00287500 | 2024-06-17 10:56AM EDT | 287.50 | 0.10 | 0.05 | 0.05 | 0.00 | - | 15 | 19 | 66.80% |
| ALGN240621C00290000 | 2024-06-18 12:57PM EDT | 290.00 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 105 | 247 | 69.92% |
| ALGN240621C00292500 | 2024-06-18 10:34AM EDT | 292.50 | 0.05 | 0.00 | 0.15 | +0.02 | +66.67% | 195 | 30 | 76.56% |
| ALGN240621C00295000 | 2024-06-18 12:09PM EDT | 295.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 51 | 41 | 70.31% |
| ALGN240621C00300000 | 2024-06-17 2:12PM EDT | 300.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 192 | 327 | 75.39% |
| ALGN240621C00305000 | 2024-06-18 9:45AM EDT | 305.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 11 | 11 | 91.21% |
| ALGN240621C00310000 | 2024-06-18 9:41AM EDT | 310.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 20 | 401 | 85.94% |
| ALGN240621C00315000 | 2024-06-14 2:51PM EDT | 315.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 10 | 15 | 145.12% |
| ALGN240621C00320000 | 2024-06-14 3:01PM EDT | 320.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 81 | 95.31% |
| ALGN240621C00325000 | 2024-06-14 11:28AM EDT | 325.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 4 | 158.59% |
| ALGN240621C00330000 | 2024-06-17 9:35AM EDT | 330.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 177 | 222 | 165.14% |
| ALGN240621C00340000 | 2024-05-29 9:42AM EDT | 340.00 | 0.78 | 0.00 | 1.35 | 0.00 | - | 1 | 62 | 174.41% |
| ALGN240621C00350000 | 2024-06-13 2:27PM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 148 | 209 | 122.66% |
| ALGN240621C00355000 | 2024-06-10 10:32AM EDT | 355.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ALGN240621C00360000 | 2024-06-07 2:59PM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 37 | 50.00% |
| ALGN240621C00370000 | 2024-06-06 2:29PM EDT | 370.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 6 | 26 | 212.40% |
| ALGN240621C00380000 | 2024-06-05 3:56PM EDT | 380.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 52 | 146.88% |
| ALGN240621C00390000 | 2024-06-13 2:06PM EDT | 390.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 1 | 42 | 189.84% |
| ALGN240621C00400000 | 2024-06-03 9:45AM EDT | 400.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 16 | 172.66% |
| ALGN240621C00410000 | 2024-04-25 9:32AM EDT | 410.00 | 1.23 | 0.00 | 4.80 | 0.00 | - | - | 0 | 313.04% |
| ALGN240621C00420000 | 2024-06-04 9:53AM EDT | 420.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 13 | 176.56% |
| ALGN240621C00430000 | 2024-06-04 10:00AM EDT | 430.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 28 | 182.81% |
| ALGN240621C00440000 | 2024-06-04 9:53AM EDT | 440.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 64 | 50.00% |
| ALGN240621C00450000 | 2024-05-22 10:19AM EDT | 450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 173 | 195.31% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240621P00135000 | 2024-05-23 10:28AM EDT | 135.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 211.72% |
| ALGN240621P00140000 | 2024-05-22 2:20PM EDT | 140.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | - | 5 | 289.26% |
| ALGN240621P00145000 | 2024-05-10 9:34AM EDT | 145.00 | 0.25 | 0.00 | 2.55 | 0.00 | - | 2 | 4 | 302.54% |
| ALGN240621P00150000 | 2024-05-20 10:02AM EDT | 150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 10 | 176.56% |
| ALGN240621P00155000 | 2024-06-04 12:03PM EDT | 155.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 20 | 173.44% |
| ALGN240621P00160000 | 2024-06-06 10:01AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 24 | 50.00% |
| ALGN240621P00165000 | 2024-06-06 10:02AM EDT | 165.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 8 | 22 | 213.28% |
| ALGN240621P00185000 | 2024-06-11 10:23AM EDT | 185.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 6 | 159.08% |
| ALGN240621P00195000 | 2024-06-18 9:38AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 4 | 80.47% |
| ALGN240621P00200000 | 2024-06-18 9:42AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 200 | 33 | 71.88% |
| ALGN240621P00210000 | 2024-06-18 9:45AM EDT | 210.00 | 0.05 | 0.00 | 0.15 | -0.09 | -64.29% | 400 | 16 | 63.67% |
| ALGN240621P00220000 | 2024-06-17 1:05PM EDT | 220.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 6 | 41 | 50.98% |
| ALGN240621P00225000 | 2024-06-17 1:05PM EDT | 225.00 | 0.15 | 0.05 | 0.10 | -0.10 | -40.00% | 1 | 7 | 38.38% |
| ALGN240621P00230000 | 2024-06-18 11:34AM EDT | 230.00 | 0.20 | 0.05 | 0.20 | -0.05 | -20.00% | 3 | 136 | 33.20% |
| ALGN240621P00235000 | 2024-06-18 2:19PM EDT | 235.00 | 0.47 | 0.45 | 0.60 | -0.28 | -37.33% | 8 | 60 | 30.81% |
| ALGN240621P00237500 | 2024-06-18 12:03PM EDT | 237.50 | 0.62 | 0.80 | 1.10 | -0.28 | -31.11% | 10 | 39 | 30.88% |
| ALGN240621P00240000 | 2024-06-18 1:46PM EDT | 240.00 | 1.70 | 1.35 | 1.60 | +0.50 | +41.67% | 16 | 236 | 28.22% |
| ALGN240621P00242500 | 2024-06-18 2:13PM EDT | 242.50 | 2.40 | 2.25 | 2.55 | +0.13 | +5.73% | 28 | 62 | 27.47% |
| ALGN240621P00245000 | 2024-06-18 2:38PM EDT | 245.00 | 3.70 | 3.60 | 3.80 | +0.50 | +15.62% | 81 | 79 | 26.20% |
| ALGN240621P00247500 | 2024-06-18 12:16PM EDT | 247.50 | 4.40 | 5.20 | 5.60 | -0.20 | -4.35% | 6 | 71 | 27.08% |
| ALGN240621P00250000 | 2024-06-18 9:30AM EDT | 250.00 | 6.15 | 6.00 | 7.70 | +1.19 | +23.99% | 1 | 92 | 28.69% |
| ALGN240621P00252500 | 2024-06-18 9:59AM EDT | 252.50 | 9.30 | 8.30 | 9.80 | +5.60 | +151.35% | 1 | 20 | 27.00% |
| ALGN240621P00255000 | 2024-06-17 1:36PM EDT | 255.00 | 9.17 | 10.90 | 12.20 | 0.00 | - | 50 | 35 | 29.00% |
| ALGN240621P00257500 | 2024-06-18 10:14AM EDT | 257.50 | 13.40 | 12.90 | 15.20 | +6.26 | +87.68% | 6 | 65 | 46.24% |
| ALGN240621P00260000 | 2024-06-18 10:14AM EDT | 260.00 | 15.98 | 15.80 | 18.30 | +14.43 | +930.97% | 2 | 51 | 62.48% |
| ALGN240621P00262500 | 2024-06-18 9:45AM EDT | 262.50 | 16.85 | 14.80 | 21.80 | +14.54 | +629.44% | 1 | 7 | 83.47% |
| ALGN240621P00265000 | 2024-06-14 10:09AM EDT | 265.00 | 9.70 | 18.50 | 25.30 | 0.00 | - | 7 | 30 | 103.27% |
| ALGN240621P00267500 | 2024-06-14 10:09AM EDT | 267.50 | 11.60 | 20.40 | 27.10 | 0.00 | - | 8 | 5 | 99.88% |
| ALGN240621P00270000 | 2024-06-18 10:29AM EDT | 270.00 | 23.50 | 24.30 | 30.10 | +18.10 | +335.19% | 3 | 237 | 54.30% |
| ALGN240621P00272500 | 2024-06-17 12:38PM EDT | 272.50 | 28.70 | 25.80 | 32.20 | 0.00 | - | 10 | 3 | 112.94% |
| ALGN240621P00275000 | 2024-06-17 3:18PM EDT | 275.00 | 28.15 | 28.30 | 34.80 | 0.00 | - | 1 | 3 | 120.04% |
| ALGN240621P00277500 | 2024-05-31 11:52AM EDT | 277.50 | 24.75 | 29.30 | 37.50 | 0.00 | - | 1 | 0 | 128.56% |
| ALGN240621P00280000 | 2024-06-13 11:42AM EDT | 280.00 | 13.94 | 33.30 | 39.90 | 0.00 | - | 1 | 6 | 132.45% |
| ALGN240621P00290000 | 2024-06-10 10:58AM EDT | 290.00 | 34.00 | 42.80 | 49.90 | 0.00 | - | 1 | 48 | 152.91% |
| ALGN240621P00300000 | 2024-06-03 1:05PM EDT | 300.00 | 43.75 | 53.30 | 59.80 | 0.00 | - | 1 | 0 | 170.09% |
| ALGN240621P00310000 | 2024-05-09 2:53PM EDT | 310.00 | 31.90 | 50.10 | 58.80 | 0.00 | - | 2 | 0 | 0.00% |
| ALGN240621P00320000 | 2024-05-03 11:02AM EDT | 320.00 | 33.80 | 58.30 | 67.00 | 0.00 | - | 4 | 0 | 0.00% |
| ALGN240621P00325000 | 2024-06-11 10:06AM EDT | 325.00 | 71.30 | 78.30 | 85.00 | 0.00 | - | - | 0 | 216.31% |
| ALGN240621P00330000 | 2024-05-29 10:47AM EDT | 330.00 | 77.30 | 83.40 | 90.00 | 0.00 | - | 1 | 0 | 224.12% |
| ALGN240621P00340000 | 2024-05-08 3:05PM EDT | 340.00 | 72.10 | 80.00 | 88.80 | 0.00 | - | 42 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.