Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240607C00200000 | 2024-05-23 2:35PM EDT | 200.00 | 51.62 | 53.20 | 60.30 | 0.00 | - | - | 2 | 170.97% |
| ALGN240607C00230000 | 2024-05-28 9:48AM EDT | 230.00 | 24.41 | 23.70 | 32.00 | 0.00 | - | 1 | 1 | 60.69% |
| ALGN240607C00237500 | 2024-05-28 2:43PM EDT | 237.50 | 16.80 | 17.40 | 21.80 | 0.00 | - | 1 | 1 | 67.80% |
| ALGN240607C00240000 | 2024-05-31 12:16PM EDT | 240.00 | 15.33 | 15.70 | 20.70 | -2.37 | -13.39% | 1 | 2 | 76.97% |
| ALGN240607C00245000 | 2024-05-30 11:46AM EDT | 245.00 | 15.49 | 12.80 | 16.30 | 0.00 | - | 9 | 10 | 52.66% |
| ALGN240607C00250000 | 2024-05-31 1:00PM EDT | 250.00 | 7.20 | 9.30 | 10.20 | -1.20 | -14.29% | 4 | 61 | 45.56% |
| ALGN240607C00252500 | 2024-05-31 3:49PM EDT | 252.50 | 6.80 | 7.60 | 8.30 | -0.30 | -4.23% | 6 | 15 | 43.23% |
| ALGN240607C00255000 | 2024-05-31 2:44PM EDT | 255.00 | 5.60 | 6.00 | 6.80 | -2.00 | -26.32% | 9 | 46 | 42.94% |
| ALGN240607C00257500 | 2024-05-31 3:16PM EDT | 257.50 | 4.30 | 4.70 | 5.30 | -1.63 | -27.49% | 6 | 18 | 41.36% |
| ALGN240607C00260000 | 2024-05-31 3:49PM EDT | 260.00 | 3.20 | 3.60 | 4.00 | -0.50 | -13.51% | 17 | 55 | 39.91% |
| ALGN240607C00262500 | 2024-05-29 11:25AM EDT | 262.50 | 2.70 | 2.60 | 3.10 | 0.00 | - | 5 | 6 | 40.13% |
| ALGN240607C00265000 | 2024-05-31 3:56PM EDT | 265.00 | 1.80 | 1.95 | 2.35 | -0.80 | -30.77% | 8 | 30 | 40.21% |
| ALGN240607C00267500 | 2024-05-31 1:24PM EDT | 267.50 | 1.27 | 1.35 | 1.85 | -0.33 | -20.63% | 6 | 4 | 41.28% |
| ALGN240607C00270000 | 2024-05-31 3:56PM EDT | 270.00 | 1.05 | 0.95 | 1.40 | -0.59 | -35.98% | 26 | 24 | 41.75% |
| ALGN240607C00272500 | 2024-05-24 3:28PM EDT | 272.50 | 1.05 | 0.70 | 1.05 | 0.00 | - | 2 | 2 | 42.24% |
| ALGN240607C00275000 | 2024-05-31 3:50PM EDT | 275.00 | 0.60 | 0.50 | 0.85 | -0.05 | -7.69% | 11 | 26 | 43.75% |
| ALGN240607C00277500 | 2024-05-30 11:02AM EDT | 277.50 | 0.94 | 0.30 | 0.65 | 0.00 | - | 1 | 3 | 44.51% |
| ALGN240607C00280000 | 2024-05-31 11:33AM EDT | 280.00 | 0.32 | 0.20 | 0.55 | -0.48 | -60.00% | 6 | 8 | 46.39% |
| ALGN240607C00282500 | 2024-05-23 10:27AM EDT | 282.50 | 0.70 | 0.15 | 0.65 | 0.00 | - | - | 2 | 52.00% |
| ALGN240607C00285000 | 2024-05-31 2:39PM EDT | 285.00 | 0.20 | 0.10 | 0.65 | -0.19 | -48.72% | 1 | 10 | 55.62% |
| ALGN240607C00290000 | 2024-05-17 2:11PM EDT | 290.00 | 2.05 | 0.10 | 0.60 | 0.00 | - | 5 | 6 | 54.98% |
| ALGN240607C00295000 | 2024-05-28 10:13AM EDT | 295.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 2 | 7 | 58.50% |
| ALGN240607C00300000 | 2024-05-28 2:43PM EDT | 300.00 | 0.30 | 0.00 | 1.40 | 0.00 | - | 1 | 66 | 76.95% |
| ALGN240607C00305000 | 2024-05-29 12:38PM EDT | 305.00 | 0.30 | 0.05 | 0.50 | 0.00 | - | 1 | 4 | 69.82% |
| ALGN240607C00310000 | 2024-05-28 3:57PM EDT | 310.00 | 0.28 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 116.80% |
| ALGN240607C00315000 | 2024-05-30 12:55PM EDT | 315.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | 1 | 3 | 120.53% |
| ALGN240607C00320000 | 2024-05-22 1:17PM EDT | 320.00 | 0.25 | 0.00 | 3.10 | 0.00 | - | 203 | 30 | 120.07% |
| ALGN240607C00325000 | 2024-05-07 11:53AM EDT | 325.00 | 1.49 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 108.01% |
| ALGN240607C00330000 | 2024-05-30 10:05AM EDT | 330.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 4 | 105.32% |
| ALGN240607C00335000 | 2024-05-29 11:18AM EDT | 335.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 2 | 118.85% |
| ALGN240607C00340000 | 2024-05-23 10:39AM EDT | 340.00 | 0.06 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 124.02% |
| ALGN240607C00345000 | 2024-05-28 12:22PM EDT | 345.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 129.10% |
| ALGN240607C00350000 | 2024-05-29 2:03PM EDT | 350.00 | 0.05 | 0.00 | 1.55 | 0.00 | - | 11 | 16 | 134.91% |
| ALGN240607C00360000 | 2024-05-23 11:26AM EDT | 360.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 3 | 120.80% |
| ALGN240607C00365000 | 2024-05-23 11:22AM EDT | 365.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 3 | 125.00% |
| ALGN240607C00370000 | 2024-05-22 10:33AM EDT | 370.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 5 | 152.93% |
| ALGN240607C00375000 | 2024-05-22 10:33AM EDT | 375.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 5 | 157.42% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240607P00180000 | 2024-05-31 2:28PM EDT | 180.00 | 0.06 | 0.00 | 0.90 | +0.01 | +20.00% | 34 | 5 | 146.78% |
| ALGN240607P00185000 | 2024-05-29 10:07AM EDT | 185.00 | 0.05 | 0.00 | 1.65 | 0.00 | - | - | 2 | 153.22% |
| ALGN240607P00200000 | 2024-05-16 3:33PM EDT | 200.00 | 0.16 | 0.00 | 4.30 | 0.00 | - | - | 2 | 154.05% |
| ALGN240607P00220000 | 2024-05-30 9:52AM EDT | 220.00 | 0.21 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 81.88% |
| ALGN240607P00230000 | 2024-05-31 10:08AM EDT | 230.00 | 0.45 | 0.10 | 0.80 | -0.05 | -10.00% | 4 | 10 | 56.06% |
| ALGN240607P00235000 | 2024-05-29 2:09PM EDT | 235.00 | 0.47 | 0.20 | 0.40 | -0.40 | -45.98% | 1 | 2 | 46.09% |
| ALGN240607P00237500 | 2024-05-29 1:42PM EDT | 237.50 | 1.16 | 0.30 | 0.50 | 0.00 | - | 50 | 51 | 44.09% |
| ALGN240607P00240000 | 2024-05-31 10:34AM EDT | 240.00 | 1.00 | 0.45 | 0.65 | -0.85 | -45.95% | 1 | 2 | 42.41% |
| ALGN240607P00242500 | 2024-05-30 11:57AM EDT | 242.50 | 1.23 | 0.65 | 0.90 | +0.28 | +29.47% | 9 | 10 | 41.50% |
| ALGN240607P00245000 | 2024-05-31 11:33AM EDT | 245.00 | 1.85 | 0.90 | 1.20 | +0.58 | +45.67% | 17 | 6 | 40.21% |
| ALGN240607P00247500 | 2024-05-31 3:56PM EDT | 247.50 | 1.60 | 1.20 | 1.65 | -0.15 | -8.57% | 13 | 5 | 39.53% |
| ALGN240607P00250000 | 2024-05-28 3:31PM EDT | 250.00 | 3.30 | 1.75 | 2.30 | -0.90 | -21.43% | 1 | 19 | 39.45% |
| ALGN240607P00252500 | 2024-05-31 3:17PM EDT | 252.50 | 3.70 | 2.50 | 2.90 | -1.67 | -31.10% | 3 | 16 | 37.59% |
| ALGN240607P00255000 | 2024-05-29 3:08PM EDT | 255.00 | 4.93 | 3.40 | 4.00 | -2.22 | -31.05% | 10 | 60 | 38.39% |
| ALGN240607P00257500 | 2024-05-29 3:22PM EDT | 257.50 | 6.65 | 4.50 | 5.00 | -1.80 | -21.30% | 2 | 7 | 36.88% |
| ALGN240607P00260000 | 2024-05-31 2:57PM EDT | 260.00 | 7.99 | 5.90 | 6.40 | +1.57 | +24.45% | 1 | 35 | 36.89% |
| ALGN240607P00262500 | 2024-05-30 1:28PM EDT | 262.50 | 7.76 | 7.20 | 8.60 | 0.00 | - | 5 | 18 | 41.83% |
| ALGN240607P00265000 | 2024-05-24 3:38PM EDT | 265.00 | 13.00 | 9.00 | 10.30 | 0.00 | - | 11 | 12 | 41.63% |
| ALGN240607P00270000 | 2024-05-28 1:14PM EDT | 270.00 | 17.16 | 12.90 | 16.10 | 0.00 | - | 4 | 38 | 60.55% |
| ALGN240607P00275000 | 2024-05-21 2:21PM EDT | 275.00 | 22.18 | 17.30 | 22.20 | +9.85 | +79.89% | 1 | 5 | 57.69% |
| ALGN240607P00280000 | 2024-05-30 9:48AM EDT | 280.00 | 23.15 | 21.10 | 27.00 | 0.00 | - | 1 | 12 | 58.01% |
| ALGN240607P00285000 | 2024-05-09 11:19AM EDT | 285.00 | 13.63 | 25.20 | 31.90 | 0.00 | - | 1 | 0 | 57.79% |
| ALGN240607P00290000 | 2024-05-08 9:33AM EDT | 290.00 | 20.00 | 30.20 | 37.00 | 0.00 | - | - | 1 | 65.92% |
| ALGN240607P00295000 | 2024-05-15 3:13PM EDT | 295.00 | 17.97 | 35.20 | 42.00 | 0.00 | - | - | 0 | 72.85% |
| ALGN240607P00305000 | 2024-05-10 3:43PM EDT | 305.00 | 33.40 | 45.00 | 52.00 | 0.00 | - | 1 | 0 | 83.50% |
| ALGN240607P00310000 | 2024-05-20 1:56PM EDT | 310.00 | 41.00 | 50.00 | 57.00 | 0.00 | - | 3 | 0 | 89.60% |
| ALGN240607P00340000 | 2024-05-08 9:33AM EDT | 340.00 | 68.75 | 79.30 | 87.00 | 0.00 | - | - | 0 | 109.38% |
© 2024 Yahoo. All rights reserved.