Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240712C00235000 | 2024-06-25 3:49PM EDT | 235.00 | 6.87 | 10.00 | 11.00 | 0.00 | - | 4 | 5 | 39.45% |
| ALGN240712C00240000 | 2024-06-28 2:01PM EDT | 240.00 | 7.68 | 7.00 | 7.60 | -2.42 | -23.96% | 1 | 8 | 36.49% |
| ALGN240712C00245000 | 2024-06-27 3:53PM EDT | 245.00 | 6.20 | 4.80 | 5.30 | -0.05 | -0.80% | 2 | 9 | 36.52% |
| ALGN240712C00250000 | 2024-06-28 12:13PM EDT | 250.00 | 3.70 | 1.60 | 3.50 | -9.30 | -71.54% | 7 | 4 | 36.27% |
| ALGN240712C00255000 | 2024-06-28 3:32PM EDT | 255.00 | 2.15 | 2.00 | 4.70 | -0.85 | -28.33% | 18 | 4 | 51.92% |
| ALGN240712C00260000 | 2024-06-28 2:30PM EDT | 260.00 | 1.56 | 0.50 | 1.70 | +0.81 | +108.00% | 1 | 21 | 39.11% |
| ALGN240712C00265000 | 2024-06-28 12:08PM EDT | 265.00 | 1.10 | 0.60 | 1.20 | +0.15 | +15.79% | 3 | 18 | 40.65% |
| ALGN240712C00270000 | 2024-06-28 2:30PM EDT | 270.00 | 0.72 | 0.55 | 0.85 | +0.07 | +10.77% | 1 | 14 | 42.11% |
| ALGN240712C00275000 | 2024-06-24 9:47AM EDT | 275.00 | 0.81 | 0.30 | 0.60 | 0.00 | - | 1 | 2 | 43.46% |
| ALGN240712C00280000 | 2024-06-28 2:10PM EDT | 280.00 | 0.30 | 0.15 | 1.20 | -0.30 | -50.00% | 2 | 221 | 56.47% |
| ALGN240712C00285000 | 2024-06-20 9:54AM EDT | 285.00 | 0.20 | 0.10 | 1.50 | 0.00 | - | 4 | 5 | 55.71% |
| ALGN240712C00295000 | 2024-06-13 2:35PM EDT | 295.00 | 2.50 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 63.50% |
| ALGN240712C00345000 | 2024-06-21 10:46AM EDT | 345.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 3 | 3 | 99.80% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240712P00205000 | 2024-06-25 12:31PM EDT | 205.00 | 0.53 | 0.10 | 4.50 | 0.00 | - | 1 | 4 | 76.29% |
| ALGN240712P00215000 | 2024-06-27 11:47AM EDT | 215.00 | 0.50 | 0.20 | 2.85 | 0.00 | - | 1 | 6 | 52.55% |
| ALGN240712P00220000 | 2024-06-26 11:05AM EDT | 220.00 | 0.85 | 0.50 | 2.35 | 0.00 | - | 1 | 6 | 52.42% |
| ALGN240712P00225000 | 2024-06-24 12:53PM EDT | 225.00 | 2.21 | 1.00 | 1.35 | 0.00 | - | 2 | 12 | 35.82% |
| ALGN240712P00230000 | 2024-06-26 3:46PM EDT | 230.00 | 2.35 | 1.60 | 2.30 | 0.00 | - | 10 | 121 | 35.16% |
| ALGN240712P00235000 | 2024-06-28 2:31PM EDT | 235.00 | 3.35 | 3.20 | 3.60 | -0.18 | -5.10% | 5 | 14 | 33.86% |
| ALGN240712P00240000 | 2024-06-28 11:36AM EDT | 240.00 | 5.10 | 5.10 | 5.70 | -2.22 | -30.33% | 1 | 7 | 33.99% |
| ALGN240712P00245000 | 2024-06-28 2:31PM EDT | 245.00 | 7.80 | 7.70 | 9.90 | +0.45 | +6.12% | 1 | 23 | 42.05% |
| ALGN240712P00250000 | 2024-06-24 10:19AM EDT | 250.00 | 10.97 | 10.90 | 11.80 | 0.00 | - | 10 | 13 | 34.68% |
| ALGN240712P00255000 | 2024-06-26 10:58AM EDT | 255.00 | 14.62 | 14.20 | 15.70 | 0.00 | - | 2 | 10 | 35.56% |
| ALGN240712P00260000 | 2024-06-17 12:10PM EDT | 260.00 | 17.32 | 16.20 | 20.20 | 0.00 | - | 1 | 1 | 38.55% |
| ALGN240712P00265000 | 2024-06-20 10:04AM EDT | 265.00 | 26.83 | 23.10 | 25.60 | 0.00 | - | 1 | 1 | 48.15% |
© 2024 Yahoo. All rights reserved.