Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240628C00235000 | 2024-06-25 2:40PM EDT | 235.00 | 3.30 | 0.00 | 0.00 | -2.53 | -43.40% | 26 | 28 | 0.00% |
| ALGN240628C00237500 | 2024-06-25 3:49PM EDT | 237.50 | 2.25 | 0.00 | 0.00 | -2.05 | -47.67% | 13 | 12 | 3.13% |
| ALGN240628C00240000 | 2024-06-25 3:58PM EDT | 240.00 | 1.69 | 0.00 | 0.00 | -1.39 | -45.13% | 10 | 24 | 6.25% |
| ALGN240628C00242500 | 2024-06-25 3:49PM EDT | 242.50 | 1.00 | 0.00 | 0.00 | -1.10 | -52.38% | 17 | 35 | 6.25% |
| ALGN240628C00245000 | 2024-06-25 3:58PM EDT | 245.00 | 0.69 | 0.00 | 0.00 | -0.56 | -44.80% | 10 | 27 | 12.50% |
| ALGN240628C00247500 | 2024-06-25 1:42PM EDT | 247.50 | 0.36 | 0.00 | 0.00 | -0.61 | -62.89% | 14 | 25 | 12.50% |
| ALGN240628C00250000 | 2024-06-24 2:56PM EDT | 250.00 | 0.45 | 0.00 | 0.00 | -0.30 | -40.00% | 15 | 55 | 12.50% |
| ALGN240628C00252500 | 2024-06-25 1:58PM EDT | 252.50 | 0.17 | 0.00 | 0.00 | -0.31 | -64.58% | 2 | 15 | 12.50% |
| ALGN240628C00255000 | 2024-06-24 2:56PM EDT | 255.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 26 | 29 | 25.00% |
| ALGN240628C00257500 | 2024-06-25 1:35PM EDT | 257.50 | 0.10 | 0.00 | 0.00 | -0.13 | -56.52% | 7 | 30 | 25.00% |
| ALGN240628C00260000 | 2024-06-24 2:11PM EDT | 260.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 49 | 25.00% |
| ALGN240628C00262500 | 2024-06-25 12:16PM EDT | 262.50 | 0.07 | 0.00 | 0.00 | -0.38 | -84.44% | 32 | 35 | 25.00% |
| ALGN240628C00265000 | 2024-06-25 10:21AM EDT | 265.00 | 0.08 | 0.00 | 0.00 | -0.07 | -46.67% | 7 | 22 | 25.00% |
| ALGN240628C00267500 | 2024-06-21 3:41PM EDT | 267.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11 | 16 | 25.00% |
| ALGN240628C00270000 | 2024-06-25 10:20AM EDT | 270.00 | 0.01 | 0.00 | 0.00 | -0.14 | -93.33% | 2 | 296 | 25.00% |
| ALGN240628C00272500 | 2024-06-20 11:12AM EDT | 272.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 25.00% |
| ALGN240628C00275000 | 2024-06-24 9:34AM EDT | 275.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 50.00% |
| ALGN240628C00277500 | 2024-06-17 10:28AM EDT | 277.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| ALGN240628C00280000 | 2024-06-24 11:53AM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 27 | 50.00% |
| ALGN240628C00282500 | 2024-06-14 10:12AM EDT | 282.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| ALGN240628C00285000 | 2024-06-24 11:05AM EDT | 285.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 50.00% |
| ALGN240628C00290000 | 2024-06-17 11:21AM EDT | 290.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 50.00% |
| ALGN240628C00295000 | 2024-06-20 1:15PM EDT | 295.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 75 | 84 | 50.00% |
| ALGN240628C00300000 | 2024-06-20 1:15PM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 50.00% |
| ALGN240628C00305000 | 2024-05-21 9:30AM EDT | 305.00 | 3.07 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 168.65% |
| ALGN240628C00335000 | 2024-06-17 11:11AM EDT | 335.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| ALGN240628C00345000 | 2024-06-17 10:26AM EDT | 345.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| ALGN240628C00370000 | 2024-06-17 9:38AM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 36 | 42 | 50.00% |
| ALGN240628C00375000 | 2024-06-17 9:38AM EDT | 375.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 64 | 66 | 50.00% |
| ALGN240628C00380000 | 2024-06-14 11:29AM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| ALGN240628C00385000 | 2024-06-14 11:29AM EDT | 385.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| ALGN240628C00400000 | 2024-06-13 10:44AM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 50.00% |
| ALGN240628C00410000 | 2024-06-20 10:10AM EDT | 410.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 172 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240628P00175000 | 2024-06-20 1:32PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ALGN240628P00180000 | 2024-06-21 9:42AM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 50.00% |
| ALGN240628P00185000 | 2024-06-21 9:44AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ALGN240628P00190000 | 2024-06-25 10:17AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 63 | 67 | 50.00% |
| ALGN240628P00195000 | 2024-06-25 12:49PM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 25 | 50.00% |
| ALGN240628P00200000 | 2024-06-17 1:00PM EDT | 200.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| ALGN240628P00205000 | 2024-06-24 2:53PM EDT | 205.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 25.00% |
| ALGN240628P00210000 | 2024-06-24 1:07PM EDT | 210.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 25.00% |
| ALGN240628P00215000 | 2024-06-24 2:32PM EDT | 215.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,204 | 25.00% |
| ALGN240628P00220000 | 2024-06-25 12:40PM EDT | 220.00 | 0.30 | 0.00 | 0.00 | -0.02 | -6.25% | 1 | 17 | 12.50% |
| ALGN240628P00225000 | 2024-06-25 12:40PM EDT | 225.00 | 0.70 | 0.00 | 0.00 | +0.20 | +40.00% | 4 | 27 | 12.50% |
| ALGN240628P00227500 | 2024-06-24 1:43PM EDT | 227.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| ALGN240628P00230000 | 2024-06-25 2:21PM EDT | 230.00 | 1.56 | 0.00 | 0.00 | +0.12 | +8.33% | 7 | 209 | 6.25% |
| ALGN240628P00232500 | 2024-06-24 3:04PM EDT | 232.50 | 1.97 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 3.13% |
| ALGN240628P00235000 | 2024-06-25 3:08PM EDT | 235.00 | 3.39 | 0.00 | 0.00 | +0.56 | +19.79% | 4 | 99 | 0.39% |
| ALGN240628P00237500 | 2024-06-25 3:54PM EDT | 237.50 | 4.40 | 0.00 | 0.00 | +0.20 | +4.76% | 6 | 17 | 0.00% |
| ALGN240628P00240000 | 2024-06-24 3:56PM EDT | 240.00 | 5.38 | 0.00 | 0.00 | 0.00 | - | 27 | 35 | 0.00% |
| ALGN240628P00242500 | 2024-06-25 9:46AM EDT | 242.50 | 7.85 | 0.00 | 0.00 | +2.55 | +48.11% | 3 | 4 | 0.00% |
| ALGN240628P00245000 | 2024-06-25 11:48AM EDT | 245.00 | 10.92 | 0.00 | 0.00 | +1.72 | +18.70% | 4 | 23 | 0.00% |
| ALGN240628P00247500 | 2024-06-21 10:33AM EDT | 247.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| ALGN240628P00250000 | 2024-06-25 11:27AM EDT | 250.00 | 15.65 | 0.00 | 0.00 | +1.65 | +11.79% | 3 | 25 | 0.00% |
| ALGN240628P00252500 | 2024-06-24 2:28PM EDT | 252.50 | 15.45 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 0.00% |
| ALGN240628P00255000 | 2024-06-25 2:10PM EDT | 255.00 | 21.08 | 0.00 | 0.00 | +7.77 | +58.38% | 2 | 14 | 0.00% |
| ALGN240628P00257500 | 2024-06-20 11:00AM EDT | 257.50 | 19.10 | 0.00 | 0.00 | 0.00 | - | 20 | 12 | 0.00% |
| ALGN240628P00260000 | 2024-06-20 10:19AM EDT | 260.00 | 20.76 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| ALGN240628P00262500 | 2024-06-14 11:33AM EDT | 262.50 | 10.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALGN240628P00265000 | 2024-06-21 10:30AM EDT | 265.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ALGN240628P00270000 | 2024-06-24 9:47AM EDT | 270.00 | 28.51 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ALGN240628P00280000 | 2024-06-20 9:41AM EDT | 280.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN240628P00285000 | 2024-06-25 10:12AM EDT | 285.00 | 48.10 | 0.00 | 0.00 | +6.00 | +14.25% | 1 | 0 | 0.00% |
| ALGN240628P00290000 | 2024-06-18 9:58AM EDT | 290.00 | 45.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN240628P00310000 | 2024-06-25 10:12AM EDT | 310.00 | 73.10 | 0.00 | 0.00 | +5.80 | +8.62% | 1 | 0 | 0.00% |
| ALGN240628P00315000 | 2024-06-20 3:39PM EDT | 315.00 | 72.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.