Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240920C00160000 | 2024-06-07 11:09AM EDT | 160.00 | 102.20 | 74.90 | 83.10 | 0.00 | - | 2 | 10 | 67.41% |
| ALGN240920C00170000 | 2024-04-09 12:49PM EDT | 170.00 | 164.23 | 111.00 | 119.10 | 0.00 | - | 2 | 3 | 208.39% |
| ALGN240920C00200000 | 2024-06-24 2:07PM EDT | 200.00 | 47.50 | 43.70 | 44.80 | 0.00 | - | 1 | 2 | 53.00% |
| ALGN240920C00210000 | 2024-05-13 1:57PM EDT | 210.00 | 70.20 | 59.60 | 67.40 | 0.00 | - | 1 | 2 | 116.70% |
| ALGN240920C00220000 | 2024-02-27 1:18PM EDT | 220.00 | 104.22 | 115.50 | 121.80 | 0.00 | - | 2 | 2 | 268.15% |
| ALGN240920C00230000 | 2024-06-18 11:33AM EDT | 230.00 | 32.40 | 21.20 | 24.50 | 0.00 | - | 1 | 5 | 48.19% |
| ALGN240920C00240000 | 2024-06-25 10:42AM EDT | 240.00 | 19.50 | 18.90 | 19.30 | -7.50 | -27.78% | 12 | 27 | 46.77% |
| ALGN240920C00250000 | 2024-06-25 10:31AM EDT | 250.00 | 14.90 | 14.60 | 15.10 | -5.30 | -26.24% | 11 | 76 | 46.01% |
| ALGN240920C00260000 | 2024-06-24 10:45AM EDT | 260.00 | 15.20 | 11.20 | 11.60 | 0.00 | - | 1 | 36 | 45.29% |
| ALGN240920C00270000 | 2024-06-18 12:54PM EDT | 270.00 | 12.90 | 8.40 | 9.00 | 0.00 | - | 1 | 35 | 45.25% |
| ALGN240920C00280000 | 2024-06-24 2:43PM EDT | 280.00 | 7.30 | 6.30 | 6.90 | 0.00 | - | 1 | 102 | 45.17% |
| ALGN240920C00290000 | 2024-05-24 9:30AM EDT | 290.00 | 11.00 | 6.60 | 7.20 | 0.00 | - | 1 | 19 | 50.04% |
| ALGN240920C00300000 | 2024-06-25 10:34AM EDT | 300.00 | 3.60 | 3.50 | 3.90 | -2.25 | -38.46% | 5 | 64 | 44.87% |
| ALGN240920C00310000 | 2024-06-25 11:28AM EDT | 310.00 | 2.78 | 1.25 | 2.90 | -0.52 | -15.76% | 1 | 27 | 44.79% |
| ALGN240920C00320000 | 2024-06-21 10:27AM EDT | 320.00 | 3.20 | 1.95 | 2.30 | 0.00 | - | 2 | 32 | 45.51% |
| ALGN240920C00330000 | 2024-06-20 1:07PM EDT | 330.00 | 2.50 | 1.45 | 1.70 | 0.00 | - | 5 | 61 | 45.45% |
| ALGN240920C00340000 | 2024-06-25 2:44PM EDT | 340.00 | 1.20 | 1.05 | 1.30 | -2.23 | -65.01% | 1 | 28 | 45.75% |
| ALGN240920C00350000 | 2024-06-24 3:54PM EDT | 350.00 | 1.18 | 0.65 | 1.25 | 0.00 | - | 10 | 87 | 48.10% |
| ALGN240920C00360000 | 2024-06-17 9:32AM EDT | 360.00 | 2.15 | 0.40 | 1.25 | 0.00 | - | 1 | 40 | 50.70% |
| ALGN240920C00370000 | 2024-06-24 10:20AM EDT | 370.00 | 1.03 | 0.30 | 1.50 | 0.00 | - | 2 | 22 | 50.12% |
| ALGN240920C00380000 | 2024-06-17 12:25PM EDT | 380.00 | 1.09 | 0.25 | 1.50 | 0.00 | - | 5 | 39 | 52.17% |
| ALGN240920C00390000 | 2024-06-12 10:03AM EDT | 390.00 | 1.22 | 0.20 | 1.50 | 0.00 | - | 1 | 29 | 54.13% |
| ALGN240920C00400000 | 2024-06-18 3:28PM EDT | 400.00 | 0.68 | 0.15 | 1.50 | 0.00 | - | 2 | 23 | 56.01% |
| ALGN240920C00410000 | 2024-06-10 10:35AM EDT | 410.00 | 0.90 | 0.15 | 1.50 | 0.00 | - | 1 | 2 | 58.06% |
| ALGN240920C00420000 | 2024-06-24 9:51AM EDT | 420.00 | 0.74 | 0.10 | 1.50 | 0.00 | - | 1 | 22 | 59.77% |
| ALGN240920C00430000 | 2024-04-26 1:22PM EDT | 430.00 | 4.07 | 0.25 | 1.65 | 0.00 | - | 1 | 1 | 63.40% |
| ALGN240920C00440000 | 2024-06-24 9:52AM EDT | 440.00 | 0.73 | 0.10 | 1.50 | 0.00 | - | 14 | 15 | 63.55% |
| ALGN240920C00450000 | 2024-06-17 3:20PM EDT | 450.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 64.72% |
| ALGN240920C00460000 | 2024-05-01 10:23AM EDT | 460.00 | 0.90 | 0.20 | 2.75 | 0.00 | - | 4 | 20 | 74.19% |
| ALGN240920C00470000 | 2024-05-16 10:43AM EDT | 470.00 | 0.80 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 81.40% |
| ALGN240920C00480000 | 2024-06-06 2:50PM EDT | 480.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 1 | 13 | 61.67% |
| ALGN240920C00490000 | 2024-05-28 2:55PM EDT | 490.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 3 | 7 | 71.46% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240920P00120000 | 2024-06-14 2:42PM EDT | 120.00 | 0.10 | 0.05 | 3.10 | 0.00 | - | 1 | 3 | 85.69% |
| ALGN240920P00130000 | 2024-03-07 10:54AM EDT | 130.00 | 0.85 | 0.15 | 1.50 | 0.00 | - | 1 | 12 | 67.65% |
| ALGN240920P00135000 | 2024-06-24 2:14PM EDT | 135.00 | 0.49 | 0.20 | 0.65 | 0.00 | - | 1 | 6 | 57.03% |
| ALGN240920P00140000 | 2024-04-17 12:21PM EDT | 140.00 | 0.85 | 0.05 | 2.95 | 0.00 | - | 1 | 4 | 67.90% |
| ALGN240920P00145000 | 2024-04-05 9:42AM EDT | 145.00 | 0.94 | 0.10 | 3.10 | 0.00 | - | 1 | 1 | 64.92% |
| ALGN240920P00150000 | 2024-02-13 4:42PM EDT | 150.00 | 1.90 | 0.55 | 2.05 | 0.00 | - | 10 | 31 | 58.40% |
| ALGN240920P00155000 | 2024-06-03 11:40AM EDT | 155.00 | 1.00 | 0.50 | 4.90 | 0.00 | - | 1 | 9 | 65.31% |
| ALGN240920P00160000 | 2024-06-10 10:36AM EDT | 160.00 | 0.94 | 1.10 | 2.25 | 0.00 | - | 1 | 3 | 54.39% |
| ALGN240920P00165000 | 2024-06-25 10:24AM EDT | 165.00 | 1.45 | 1.35 | 1.65 | 0.00 | - | 1 | 4 | 50.67% |
| ALGN240920P00170000 | 2024-06-13 2:24PM EDT | 170.00 | 1.20 | 1.75 | 1.95 | 0.00 | - | 3 | 4 | 49.23% |
| ALGN240920P00175000 | 2024-06-25 10:26AM EDT | 175.00 | 2.26 | 2.15 | 2.40 | +0.68 | +43.04% | 1 | 4 | 48.38% |
| ALGN240920P00180000 | 2024-06-04 11:08AM EDT | 180.00 | 2.35 | 2.70 | 2.85 | 0.00 | - | 1 | 33 | 47.13% |
| ALGN240920P00185000 | 2024-06-12 1:04PM EDT | 185.00 | 1.80 | 3.30 | 6.50 | 0.00 | - | 2 | 6 | 52.16% |
| ALGN240920P00190000 | 2024-06-25 10:49AM EDT | 190.00 | 4.15 | 4.00 | 4.30 | +0.05 | +1.22% | 1 | 18 | 45.91% |
| ALGN240920P00195000 | 2024-06-14 2:36PM EDT | 195.00 | 3.67 | 4.90 | 5.20 | 0.00 | - | 1 | 30 | 45.28% |
| ALGN240920P00200000 | 2024-06-24 9:30AM EDT | 200.00 | 5.48 | 5.80 | 6.20 | 0.00 | - | 1 | 38 | 44.52% |
| ALGN240920P00210000 | 2024-06-25 2:12PM EDT | 210.00 | 8.85 | 8.30 | 8.70 | +1.21 | +15.84% | 2 | 507 | 43.18% |
| ALGN240920P00220000 | 2024-06-17 1:59PM EDT | 220.00 | 9.61 | 11.60 | 12.00 | 0.00 | - | 1 | 35 | 42.13% |
| ALGN240920P00230000 | 2024-06-25 2:12PM EDT | 230.00 | 16.10 | 15.70 | 16.20 | +1.44 | +9.82% | 6 | 87 | 41.35% |
| ALGN240920P00240000 | 2024-06-21 1:51PM EDT | 240.00 | 19.03 | 20.60 | 21.10 | 0.00 | - | 20 | 84 | 40.30% |
| ALGN240920P00250000 | 2024-06-18 1:07PM EDT | 250.00 | 23.63 | 26.10 | 27.00 | 0.00 | - | 1 | 113 | 39.64% |
| ALGN240920P00260000 | 2024-06-24 9:38AM EDT | 260.00 | 29.55 | 31.00 | 36.70 | 0.00 | - | 1 | 98 | 46.06% |
| ALGN240920P00270000 | 2024-06-13 10:16AM EDT | 270.00 | 22.51 | 39.40 | 42.10 | 0.00 | - | 1 | 56 | 41.02% |
| ALGN240920P00280000 | 2024-06-18 3:57PM EDT | 280.00 | 48.50 | 45.60 | 51.70 | +4.85 | +11.11% | 1 | 77 | 45.27% |
| ALGN240920P00290000 | 2024-05-16 2:04PM EDT | 290.00 | 30.70 | 40.70 | 43.10 | 0.00 | - | 1 | 22 | 0.00% |
| ALGN240920P00300000 | 2024-05-16 3:44PM EDT | 300.00 | 37.30 | 49.00 | 50.70 | 0.00 | - | 53 | 47 | 0.00% |
| ALGN240920P00310000 | 2024-05-03 12:26PM EDT | 310.00 | 37.12 | 54.80 | 59.10 | 0.00 | - | 1 | 6 | 0.00% |
| ALGN240920P00320000 | 2024-05-08 9:34AM EDT | 320.00 | 52.43 | 64.00 | 71.30 | 0.00 | - | 2 | 8 | 0.00% |
| ALGN240920P00330000 | 2024-04-25 3:49PM EDT | 330.00 | 38.50 | 72.60 | 77.50 | 0.00 | - | 1 | 1 | 0.00% |
| ALGN240920P00340000 | 2024-04-30 1:04PM EDT | 340.00 | 60.40 | 79.70 | 87.90 | 0.00 | - | 1 | 2 | 0.00% |
| ALGN240920P00350000 | 2024-04-04 1:52PM EDT | 350.00 | 55.20 | 64.90 | 67.50 | 0.00 | - | 1 | 1 | 0.00% |
| ALGN240920P00420000 | 2024-01-11 11:08AM EDT | 420.00 | 146.80 | 121.80 | 128.50 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.