Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN241018C00220000 | 2024-05-08 10:19AM EDT | 220.00 | 60.70 | 48.30 | 50.00 | 0.00 | - | 1 | 0 | 81.34% |
| ALGN241018C00240000 | 2024-06-24 1:02PM EDT | 240.00 | 24.25 | 21.50 | 21.90 | 0.00 | - | 1 | 13 | 45.62% |
| ALGN241018C00250000 | 2024-06-25 11:17AM EDT | 250.00 | 17.53 | 17.20 | 17.70 | -4.87 | -21.74% | 2 | 15 | 45.00% |
| ALGN241018C00260000 | 2024-06-20 2:31PM EDT | 260.00 | 18.40 | 13.60 | 14.40 | 0.00 | - | 5 | 17 | 44.96% |
| ALGN241018C00270000 | 2024-06-17 9:30AM EDT | 270.00 | 20.40 | 10.60 | 11.30 | 0.00 | - | 1 | 26 | 44.23% |
| ALGN241018C00280000 | 2024-06-24 10:32AM EDT | 280.00 | 11.00 | 6.40 | 8.90 | 0.00 | - | 1 | 40 | 43.92% |
| ALGN241018C00290000 | 2024-06-25 1:55PM EDT | 290.00 | 6.60 | 6.50 | 6.90 | -1.90 | -22.35% | 1 | 43 | 43.52% |
| ALGN241018C00300000 | 2024-06-25 1:56PM EDT | 300.00 | 4.82 | 2.80 | 6.20 | -1.98 | -29.12% | 1 | 32 | 45.62% |
| ALGN241018C00310000 | 2024-06-14 3:52PM EDT | 310.00 | 9.10 | 3.80 | 4.30 | 0.00 | - | 1 | 36 | 43.69% |
| ALGN241018C00320000 | 2024-06-24 10:20AM EDT | 320.00 | 4.53 | 2.95 | 3.40 | 0.00 | - | 19 | 31 | 43.86% |
| ALGN241018C00330000 | 2024-06-25 2:32PM EDT | 330.00 | 2.32 | 2.25 | 2.65 | -0.58 | -20.00% | 1 | 227 | 43.88% |
| ALGN241018C00340000 | 2024-06-14 10:19AM EDT | 340.00 | 5.43 | 1.70 | 2.15 | 0.00 | - | 1 | 7 | 44.35% |
| ALGN241018C00350000 | 2024-06-25 1:58PM EDT | 350.00 | 1.50 | 1.25 | 1.75 | -0.95 | -38.78% | 1 | 188 | 44.81% |
| ALGN241018C00360000 | 2024-04-24 2:55PM EDT | 360.00 | 24.00 | 2.70 | 3.20 | 0.00 | - | 1 | 1 | 53.02% |
| ALGN241018C00370000 | 2024-06-03 10:58AM EDT | 370.00 | 2.50 | 0.60 | 3.70 | 0.00 | - | 1 | 571 | 51.62% |
| ALGN241018C00380000 | 2024-06-10 1:01PM EDT | 380.00 | 1.66 | 0.35 | 2.35 | 0.00 | - | 1 | 17 | 54.90% |
| ALGN241018C00390000 | 2024-05-17 1:22PM EDT | 390.00 | 2.75 | 0.90 | 6.20 | 0.00 | - | 157 | 202 | 62.63% |
| ALGN241018C00400000 | 2024-06-12 9:40AM EDT | 400.00 | 1.65 | 0.25 | 4.50 | 0.00 | - | 1 | 3 | 59.29% |
| ALGN241018C00410000 | 2024-06-17 10:26AM EDT | 410.00 | 1.30 | 0.20 | 4.50 | 0.00 | - | 10 | 26 | 61.18% |
| ALGN241018C00420000 | 2024-05-24 3:25PM EDT | 420.00 | 1.00 | 0.25 | 3.20 | 0.00 | - | 3 | 31 | 59.40% |
| ALGN241018C00430000 | 2024-03-21 2:16PM EDT | 430.00 | 15.40 | 6.40 | 7.40 | 0.00 | - | - | 1 | 83.68% |
| ALGN241018C00440000 | 2024-05-01 2:53PM EDT | 440.00 | 2.65 | 0.25 | 2.75 | 0.00 | - | 6 | 6 | 61.40% |
| ALGN241018C00460000 | 2024-04-22 10:07AM EDT | 460.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ALGN241018C00470000 | 2024-06-10 2:31PM EDT | 470.00 | 0.80 | 0.10 | 2.90 | 0.00 | - | 1 | 2 | 66.32% |
| ALGN241018C00480000 | 2024-06-12 2:50PM EDT | 480.00 | 0.70 | 0.25 | 0.50 | 0.00 | - | 8 | 12 | 55.18% |
| ALGN241018C00490000 | 2024-06-20 11:41AM EDT | 490.00 | 0.65 | 0.00 | 4.60 | 0.00 | - | 8 | 28 | 74.93% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN241018P00130000 | 2024-06-17 1:26PM EDT | 130.00 | 0.56 | 0.15 | 4.30 | 0.00 | - | - | 1 | 72.22% |
| ALGN241018P00160000 | 2024-06-10 9:56AM EDT | 160.00 | 1.25 | 1.55 | 1.85 | 0.00 | - | 1 | 1 | 48.45% |
| ALGN241018P00165000 | 2024-06-25 9:54AM EDT | 165.00 | 2.00 | 1.95 | 2.80 | +0.29 | +16.96% | 1 | 11 | 50.50% |
| ALGN241018P00170000 | 2024-05-31 3:12PM EDT | 170.00 | 1.97 | 0.25 | 2.65 | 0.00 | - | 2 | 11 | 46.47% |
| ALGN241018P00175000 | 2024-05-23 11:52AM EDT | 175.00 | 2.35 | 2.60 | 3.10 | 0.00 | - | 1 | 8 | 45.29% |
| ALGN241018P00180000 | 2024-06-24 12:27PM EDT | 180.00 | 3.30 | 2.90 | 3.80 | 0.00 | - | 1 | 40 | 44.84% |
| ALGN241018P00185000 | 2024-06-25 3:47PM EDT | 185.00 | 4.46 | 4.00 | 4.50 | +0.26 | +6.19% | 1 | 22 | 44.01% |
| ALGN241018P00190000 | 2024-06-25 1:51PM EDT | 190.00 | 6.09 | 4.20 | 5.40 | +1.20 | +24.54% | 1 | 3 | 43.49% |
| ALGN241018P00195000 | 2024-06-21 2:40PM EDT | 195.00 | 5.83 | 5.80 | 6.40 | 0.00 | - | 1 | 101 | 42.89% |
| ALGN241018P00200000 | 2024-06-25 2:57PM EDT | 200.00 | 7.40 | 6.90 | 7.60 | +0.30 | +4.23% | 2 | 44 | 42.47% |
| ALGN241018P00210000 | 2024-06-21 3:46PM EDT | 210.00 | 9.25 | 9.60 | 10.30 | 0.00 | - | 1 | 39 | 41.25% |
| ALGN241018P00220000 | 2024-06-25 1:25PM EDT | 220.00 | 13.90 | 13.10 | 13.70 | +1.34 | +10.67% | 1 | 45 | 40.16% |
| ALGN241018P00230000 | 2024-06-25 3:53PM EDT | 230.00 | 17.45 | 17.10 | 17.90 | +0.82 | +4.93% | 4 | 64 | 39.27% |
| ALGN241018P00240000 | 2024-06-24 2:24PM EDT | 240.00 | 23.19 | 22.20 | 22.80 | +1.62 | +7.51% | 1 | 59 | 38.28% |
| ALGN241018P00250000 | 2024-06-18 12:55PM EDT | 250.00 | 24.83 | 27.90 | 28.60 | 0.00 | - | 2 | 45 | 37.58% |
| ALGN241018P00260000 | 2024-06-18 1:28PM EDT | 260.00 | 30.60 | 33.00 | 35.20 | 0.00 | - | 7 | 149 | 37.04% |
| ALGN241018P00270000 | 2024-06-13 10:17AM EDT | 270.00 | 24.40 | 39.40 | 46.10 | 0.00 | - | 1 | 26 | 44.32% |
| ALGN241018P00280000 | 2024-06-12 2:00PM EDT | 280.00 | 31.80 | 48.60 | 50.70 | 0.00 | - | 5 | 37 | 36.95% |
| ALGN241018P00290000 | 2024-05-17 11:29AM EDT | 290.00 | 34.40 | 42.90 | 44.70 | 0.00 | - | 3 | 29 | 0.00% |
| ALGN241018P00300000 | 2024-05-16 10:30AM EDT | 300.00 | 36.00 | 49.70 | 52.10 | 0.00 | - | 1 | 5 | 0.00% |
| ALGN241018P00310000 | 2024-05-09 12:40PM EDT | 310.00 | 43.50 | 55.70 | 61.10 | 0.00 | - | 1 | 13 | 0.00% |
| ALGN241018P00320000 | 2024-04-29 11:15AM EDT | 320.00 | 35.30 | 67.10 | 72.90 | 0.00 | - | 1 | 11 | 0.00% |
| ALGN241018P00330000 | 2024-04-24 2:58PM EDT | 330.00 | 43.80 | 74.30 | 77.10 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.