Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240628C00250000 | 2024-06-14 10:58AM EDT | 250.00 | 9.50 | 9.30 | 11.20 | -7.50 | -44.12% | 2 | 6 | 41.11% |
| ALGN240628C00252500 | 2024-06-14 11:03AM EDT | 252.50 | 10.20 | 9.00 | 9.60 | -4.01 | -28.22% | 1 | 1 | 40.33% |
| ALGN240628C00255000 | 2024-06-14 3:52PM EDT | 255.00 | 7.50 | 7.60 | 8.20 | -2.70 | -26.47% | 4 | 2 | 39.95% |
| ALGN240628C00257500 | 2024-06-14 2:30PM EDT | 257.50 | 5.80 | 6.10 | 6.90 | -2.70 | -31.76% | 7 | 1 | 39.44% |
| ALGN240628C00260000 | 2024-06-14 12:47PM EDT | 260.00 | 5.70 | 5.20 | 5.80 | -4.00 | -41.24% | 13 | 18 | 39.28% |
| ALGN240628C00262500 | 2024-06-14 3:55PM EDT | 262.50 | 4.90 | 4.30 | 4.80 | -7.10 | -59.17% | 5 | 6 | 38.99% |
| ALGN240628C00265000 | 2024-06-14 1:20PM EDT | 265.00 | 3.26 | 3.50 | 4.00 | -7.00 | -68.23% | 8 | 12 | 39.12% |
| ALGN240628C00267500 | 2024-06-12 3:04PM EDT | 267.50 | 6.50 | 2.80 | 3.30 | 0.00 | - | - | 4 | 39.20% |
| ALGN240628C00270000 | 2024-06-14 3:56PM EDT | 270.00 | 2.30 | 2.25 | 2.70 | -5.30 | -69.74% | 14 | 295 | 39.27% |
| ALGN240628C00275000 | 2024-06-14 11:14AM EDT | 275.00 | 1.60 | 1.40 | 1.80 | -0.89 | -35.74% | 2 | 25 | 39.67% |
| ALGN240628C00280000 | 2024-06-14 11:04AM EDT | 280.00 | 1.01 | 0.90 | 1.30 | -2.45 | -70.81% | 3 | 28 | 41.33% |
| ALGN240628C00282500 | 2024-06-13 12:57PM EDT | 282.50 | 0.70 | 0.65 | 1.30 | -1.87 | -72.76% | 1 | 2 | 44.10% |
| ALGN240628C00285000 | 2024-06-06 3:51PM EDT | 285.00 | 1.34 | 0.55 | 0.90 | 0.00 | - | 11 | 15 | 42.38% |
| ALGN240628C00290000 | 2024-06-13 3:19PM EDT | 290.00 | 1.53 | 0.25 | 0.80 | 0.00 | - | 6 | 13 | 46.00% |
| ALGN240628C00295000 | 2024-06-14 11:09AM EDT | 295.00 | 0.43 | 0.05 | 2.25 | -0.57 | -57.00% | 1 | 7 | 55.30% |
| ALGN240628C00300000 | 2024-06-10 10:16AM EDT | 300.00 | 0.15 | 0.05 | 2.20 | 0.00 | - | 3 | 9 | 59.69% |
| ALGN240628C00305000 | 2024-05-21 9:30AM EDT | 305.00 | 3.07 | 0.00 | 4.20 | 0.00 | - | 1 | 2 | 75.49% |
| ALGN240628C00400000 | 2024-06-13 10:44AM EDT | 400.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 6 | 8 | 146.09% |
| ALGN240628C00410000 | 2024-06-13 12:14PM EDT | 410.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 22 | 187 | 90.63% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240628P00175000 | 2024-06-14 11:52AM EDT | 175.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 84.96% |
| ALGN240628P00180000 | 2024-06-11 2:29PM EDT | 180.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | - | 3 | 76.56% |
| ALGN240628P00195000 | 2024-06-10 3:52PM EDT | 195.00 | 0.14 | 0.00 | 4.80 | 0.00 | - | - | 3 | 114.72% |
| ALGN240628P00200000 | 2024-06-10 11:39AM EDT | 200.00 | 0.74 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 106.52% |
| ALGN240628P00210000 | 2024-06-10 11:39AM EDT | 210.00 | 0.80 | 0.00 | 1.15 | 0.00 | - | 1 | 6 | 63.65% |
| ALGN240628P00215000 | 2024-06-11 2:18PM EDT | 215.00 | 0.24 | 0.05 | 5.20 | 0.00 | - | 2 | 12 | 84.88% |
| ALGN240628P00220000 | 2024-05-23 2:21PM EDT | 220.00 | 1.64 | 0.00 | 4.60 | 0.00 | - | - | 10 | 73.63% |
| ALGN240628P00225000 | 2024-06-10 1:32PM EDT | 225.00 | 0.68 | 0.00 | 0.65 | 0.00 | - | 1 | 21 | 46.36% |
| ALGN240628P00230000 | 2024-06-12 9:47AM EDT | 230.00 | 0.40 | 0.25 | 1.65 | 0.00 | - | 2 | 35 | 51.90% |
| ALGN240628P00235000 | 2024-06-12 2:26PM EDT | 235.00 | 0.55 | 0.60 | 2.50 | 0.00 | - | 7 | 46 | 51.69% |
| ALGN240628P00237500 | 2024-06-12 2:26PM EDT | 237.50 | 0.67 | 1.30 | 2.00 | 0.00 | - | - | 7 | 43.67% |
| ALGN240628P00240000 | 2024-06-14 11:03AM EDT | 240.00 | 2.40 | 1.40 | 2.00 | +1.80 | +300.00% | 1 | 9 | 39.72% |
| ALGN240628P00245000 | 2024-06-13 9:42AM EDT | 245.00 | 1.00 | 1.80 | 3.10 | 0.00 | - | 2 | 10 | 38.87% |
| ALGN240628P00247500 | 2024-06-14 2:23PM EDT | 247.50 | 3.70 | 0.95 | 3.70 | +2.55 | +221.74% | 4 | 1 | 37.82% |
| ALGN240628P00250000 | 2024-06-14 11:33AM EDT | 250.00 | 4.73 | 2.45 | 4.60 | +3.13 | +195.62% | 1 | 20 | 37.87% |
| ALGN240628P00252500 | 2024-06-12 11:22AM EDT | 252.50 | 2.80 | 4.80 | 5.50 | 0.00 | - | - | 2 | 37.20% |
| ALGN240628P00255000 | 2024-06-14 3:40PM EDT | 255.00 | 8.20 | 6.00 | 8.90 | +1.30 | +18.84% | 3 | 10 | 48.87% |
| ALGN240628P00257500 | 2024-06-14 10:30AM EDT | 257.50 | 7.85 | 7.20 | 7.90 | +5.90 | +302.56% | 20 | 12 | 36.89% |
| ALGN240628P00260000 | 2024-06-13 11:55AM EDT | 260.00 | 3.50 | 8.60 | 9.70 | 0.00 | - | 1 | 10 | 38.82% |
| ALGN240628P00265000 | 2024-06-06 12:19PM EDT | 265.00 | 12.40 | 11.60 | 13.00 | 0.00 | - | 1 | 3 | 39.19% |
| ALGN240628P00270000 | 2024-06-12 1:10PM EDT | 270.00 | 9.65 | 15.40 | 17.80 | 0.00 | - | 2 | 9 | 46.27% |
| ALGN240628P00280000 | 2024-06-10 11:42AM EDT | 280.00 | 27.16 | 23.30 | 28.80 | 0.00 | - | 5 | 7 | 67.31% |
| ALGN240628P00290000 | 2024-05-17 12:35PM EDT | 290.00 | 23.65 | 29.80 | 37.50 | 0.00 | - | 1 | 0 | 71.36% |
| ALGN240628P00310000 | 2024-05-24 10:18AM EDT | 310.00 | 54.20 | 49.70 | 58.50 | 0.00 | - | 1 | 1 | 101.65% |
© 2024 Yahoo. All rights reserved.