Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:39AM EDT. Market open.
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 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ALGN240510C00235000 | 2024-05-02 3:17PM EDT | 235.00 | 51.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN240510C00240000 | 2024-05-02 11:47AM EDT | 240.00 | 44.69 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ALGN240510C00245000 | 2024-05-02 3:17PM EDT | 245.00 | 41.57 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ALGN240510C00250000 | 2024-04-25 2:28PM EDT | 250.00 | 62.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALGN240510C00260000 | 2024-05-01 2:10PM EDT | 260.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | - | 18 | 0.00% |
| ALGN240510C00265000 | 2024-04-30 2:05PM EDT | 265.00 | 22.39 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ALGN240510C00270000 | 2024-05-01 9:50AM EDT | 270.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ALGN240510C00275000 | 2024-05-01 11:26AM EDT | 275.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ALGN240510C00277500 | 2024-05-01 9:55AM EDT | 277.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| ALGN240510C00280000 | 2024-05-01 12:52PM EDT | 280.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| ALGN240510C00282500 | 2024-05-02 11:43AM EDT | 282.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| ALGN240510C00285000 | 2024-05-03 10:30AM EDT | 285.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| ALGN240510C00287500 | 2024-05-03 10:05AM EDT | 287.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| ALGN240510C00290000 | 2024-05-03 1:33PM EDT | 290.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 9 | 20 | 0.78% |
| ALGN240510C00292500 | 2024-05-03 9:53AM EDT | 292.50 | 6.88 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 3.13% |
| ALGN240510C00295000 | 2024-05-03 3:59PM EDT | 295.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 3.13% |
| ALGN240510C00297500 | 2024-05-03 2:49PM EDT | 297.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 12 | 15 | 6.25% |
| ALGN240510C00300000 | 2024-05-03 3:59PM EDT | 300.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 86 | 62 | 6.25% |
| ALGN240510C00302500 | 2024-05-03 2:04PM EDT | 302.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| ALGN240510C00305000 | 2024-05-03 3:33PM EDT | 305.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 133 | 131 | 12.50% |
| ALGN240510C00307500 | 2024-05-03 9:55AM EDT | 307.50 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| ALGN240510C00310000 | 2024-05-03 1:01PM EDT | 310.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 53 | 126 | 12.50% |
| ALGN240510C00312500 | 2024-05-02 2:22PM EDT | 312.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 12.50% |
| ALGN240510C00315000 | 2024-05-01 3:05PM EDT | 315.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 12.50% |
| ALGN240510C00317500 | 2024-04-30 9:57AM EDT | 317.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| ALGN240510C00320000 | 2024-05-03 3:59PM EDT | 320.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 60 | 25.00% |
| ALGN240510C00322500 | 2024-04-29 10:02AM EDT | 322.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| ALGN240510C00325000 | 2024-05-02 10:06AM EDT | 325.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 184 | 35 | 25.00% |
| ALGN240510C00330000 | 2024-05-03 9:39AM EDT | 330.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 241 | 25.00% |
| ALGN240510C00335000 | 2024-04-29 3:49PM EDT | 335.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 25.00% |
| ALGN240510C00340000 | 2024-04-30 2:07PM EDT | 340.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 25.00% |
| ALGN240510C00345000 | 2024-04-30 2:07PM EDT | 345.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 25.00% |
| ALGN240510C00350000 | 2024-04-29 9:46AM EDT | 350.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| ALGN240510C00355000 | 2024-04-24 3:33PM EDT | 355.00 | 6.13 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| ALGN240510C00360000 | 2024-04-22 10:17AM EDT | 360.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | - | 9 | 50.00% |
| ALGN240510C00365000 | 2024-04-26 10:21AM EDT | 365.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 50.00% |
| ALGN240510C00370000 | 2024-04-30 2:05PM EDT | 370.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| ALGN240510C00380000 | 2024-04-24 2:56PM EDT | 380.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ALGN240510C00385000 | 2024-04-18 9:44AM EDT | 385.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ALGN240510C00395000 | 2024-04-19 11:24AM EDT | 395.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ALGN240510C00400000 | 2024-04-26 3:32PM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| ALGN240510C00420000 | 2024-04-09 3:35PM EDT | 420.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ALGN240510C00430000 | 2024-04-16 10:47AM EDT | 430.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 12 | 35 | 50.00% |
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 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| ALGN240510P00185000 | 2024-04-18 11:55AM EDT | 185.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| ALGN240510P00190000 | 2024-04-18 11:54AM EDT | 190.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ALGN240510P00200000 | 2024-04-19 1:56PM EDT | 200.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| ALGN240510P00225000 | 2024-04-19 11:23AM EDT | 225.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ALGN240510P00230000 | 2024-04-18 9:37AM EDT | 230.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| ALGN240510P00235000 | 2024-04-10 2:49PM EDT | 235.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| ALGN240510P00240000 | 2024-05-01 10:38AM EDT | 240.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 14 | 15 | 25.00% |
| ALGN240510P00245000 | 2024-05-01 10:38AM EDT | 245.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 14 | 17 | 25.00% |
| ALGN240510P00250000 | 2024-05-01 10:37AM EDT | 250.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 6 | 23 | 25.00% |
| ALGN240510P00255000 | 2024-05-01 12:00PM EDT | 255.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 25.00% |
| ALGN240510P00260000 | 2024-05-02 2:08PM EDT | 260.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 25.00% |
| ALGN240510P00265000 | 2024-05-03 3:40PM EDT | 265.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 12.50% |
| ALGN240510P00270000 | 2024-05-03 9:49AM EDT | 270.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 12.50% |
| ALGN240510P00275000 | 2024-05-03 11:08AM EDT | 275.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 12.50% |
| ALGN240510P00277500 | 2024-05-03 3:59PM EDT | 277.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 11 | 19 | 6.25% |
| ALGN240510P00280000 | 2024-05-03 1:24PM EDT | 280.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 15 | 23 | 6.25% |
| ALGN240510P00282500 | 2024-05-02 10:17AM EDT | 282.50 | 6.02 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 6.25% |
| ALGN240510P00285000 | 2024-05-03 1:24PM EDT | 285.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 17 | 24 | 3.13% |
| ALGN240510P00287500 | 2024-05-03 2:12PM EDT | 287.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 8 | 7 | 0.78% |
| ALGN240510P00290000 | 2024-05-03 1:41PM EDT | 290.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| ALGN240510P00292500 | 2024-05-03 9:55AM EDT | 292.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| ALGN240510P00295000 | 2024-05-03 1:17PM EDT | 295.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| ALGN240510P00297500 | 2024-05-03 9:32AM EDT | 297.50 | 8.25 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| ALGN240510P00300000 | 2024-05-03 12:28PM EDT | 300.00 | 12.53 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| ALGN240510P00302500 | 2024-04-29 10:35AM EDT | 302.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ALGN240510P00305000 | 2024-05-03 3:07PM EDT | 305.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| ALGN240510P00307500 | 2024-05-01 2:14PM EDT | 307.50 | 25.44 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| ALGN240510P00310000 | 2024-05-03 1:17PM EDT | 310.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| ALGN240510P00312500 | 2024-04-30 1:23PM EDT | 312.50 | 26.52 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| ALGN240510P00315000 | 2024-04-03 3:23PM EDT | 315.00 | 24.38 | 23.00 | 30.90 | 0.00 | - | 2 | 1 | 54.35% |
| ALGN240510P00317500 | 2024-04-25 9:31AM EDT | 317.50 | 9.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALGN240510P00320000 | 2024-04-30 12:21PM EDT | 320.00 | 31.55 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| ALGN240510P00325000 | 2024-05-01 3:35PM EDT | 325.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 17 | 2 | 0.00% |
| ALGN240510P00330000 | 2024-04-15 12:31PM EDT | 330.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.