Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN250117C00090000 | 2024-05-02 11:29AM EDT | 90.00 | 197.28 | 168.00 | 175.70 | 0.00 | - | 16 | 32 | 188.61% |
| ALGN250117C00100000 | 2024-02-05 4:56PM EDT | 100.00 | 181.50 | 205.00 | 214.00 | 0.00 | - | 1 | 39 | 362.74% |
| ALGN250117C00115000 | 2023-03-29 12:38PM EDT | 115.00 | 207.66 | 221.00 | 229.00 | 0.00 | - | 1 | 0 | 494.87% |
| ALGN250117C00120000 | 2023-10-31 11:11AM EDT | 120.00 | 85.50 | 103.00 | 108.70 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN250117C00125000 | 2024-02-01 11:00AM EDT | 125.00 | 165.80 | 180.00 | 188.00 | 0.00 | - | 1 | 11 | 272.27% |
| ALGN250117C00130000 | 2023-12-29 4:56PM EDT | 130.00 | 156.38 | 147.10 | 155.90 | 0.00 | - | 4 | 6 | 180.60% |
| ALGN250117C00135000 | 2023-12-14 3:37PM EDT | 135.00 | 134.00 | 144.00 | 152.90 | 0.00 | - | 1 | 1 | 177.91% |
| ALGN250117C00145000 | 2023-11-07 1:17PM EDT | 145.00 | 76.35 | 89.80 | 91.10 | 0.00 | - | 1 | 1 | 37.16% |
| ALGN250117C00150000 | 2024-04-18 2:32PM EDT | 150.00 | 160.36 | 125.10 | 132.70 | 0.00 | - | 1 | 22 | 146.33% |
| ALGN250117C00155000 | 2023-11-22 1:27PM EDT | 155.00 | 86.20 | 131.80 | 138.00 | 0.00 | - | - | 1 | 164.43% |
| ALGN250117C00160000 | 2023-10-26 3:50PM EDT | 160.00 | 62.86 | 79.60 | 86.10 | 0.00 | - | - | 0 | 55.36% |
| ALGN250117C00165000 | 2024-01-31 12:13PM EDT | 165.00 | 121.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ALGN250117C00170000 | 2023-12-15 12:04PM EDT | 170.00 | 113.23 | 118.30 | 121.60 | 0.00 | - | 1 | 3 | 145.27% |
| ALGN250117C00175000 | 2024-06-18 3:59PM EDT | 175.00 | 79.70 | 71.30 | 76.70 | 0.00 | - | 2 | 16 | 59.78% |
| ALGN250117C00180000 | 2024-03-20 3:20PM EDT | 180.00 | 161.00 | 128.10 | 135.90 | 0.00 | - | 2 | 8 | 177.17% |
| ALGN250117C00185000 | 2023-12-14 11:01AM EDT | 185.00 | 100.00 | 107.80 | 110.70 | 0.00 | - | 1 | 7 | 136.03% |
| ALGN250117C00190000 | 2023-12-27 4:08PM EDT | 190.00 | 109.42 | 97.70 | 100.90 | 0.00 | - | 2 | 28 | 121.45% |
| ALGN250117C00195000 | 2024-05-20 3:10PM EDT | 195.00 | 86.60 | 63.60 | 66.80 | 0.00 | - | 5 | 23 | 66.09% |
| ALGN250117C00200000 | 2024-06-24 12:20PM EDT | 200.00 | 58.95 | 52.90 | 55.80 | 0.00 | - | 1 | 15 | 52.35% |
| ALGN250117C00210000 | 2024-04-16 9:55AM EDT | 210.00 | 108.03 | 85.00 | 87.70 | 0.00 | - | 1 | 20 | 112.88% |
| ALGN250117C00220000 | 2024-06-17 3:22PM EDT | 220.00 | 51.42 | 42.00 | 43.40 | 0.00 | - | 1 | 15 | 50.97% |
| ALGN250117C00230000 | 2024-06-17 9:42AM EDT | 230.00 | 47.35 | 36.40 | 38.00 | 0.00 | - | 2 | 29 | 50.97% |
| ALGN250117C00240000 | 2024-06-25 1:43PM EDT | 240.00 | 31.40 | 31.30 | 33.00 | 0.00 | - | 1 | 151 | 49.90% |
| ALGN250117C00250000 | 2024-06-25 12:28PM EDT | 250.00 | 27.11 | 26.80 | 31.40 | 0.00 | - | 2 | 37 | 53.08% |
| ALGN250117C00260000 | 2024-06-25 2:48PM EDT | 260.00 | 22.79 | 23.00 | 27.40 | 0.00 | - | 4 | 40 | 52.28% |
| ALGN250117C00270000 | 2024-06-25 2:51PM EDT | 270.00 | 19.30 | 19.60 | 21.80 | 0.00 | - | 8 | 47 | 48.66% |
| ALGN250117C00280000 | 2024-06-25 3:38PM EDT | 280.00 | 16.70 | 16.50 | 18.80 | 0.00 | - | 4 | 98 | 48.24% |
| ALGN250117C00290000 | 2024-06-24 9:30AM EDT | 290.00 | 18.42 | 14.00 | 17.80 | 0.00 | - | 2 | 123 | 50.35% |
| ALGN250117C00300000 | 2024-06-25 1:37PM EDT | 300.00 | 12.00 | 11.70 | 13.10 | 0.00 | - | 1 | 134 | 46.28% |
| ALGN250117C00310000 | 2024-06-18 1:22PM EDT | 310.00 | 12.97 | 9.90 | 11.60 | 0.00 | - | 2 | 69 | 46.77% |
| ALGN250117C00320000 | 2024-06-24 9:30AM EDT | 320.00 | 11.00 | 8.20 | 9.30 | 0.00 | - | 1 | 112 | 45.44% |
| ALGN250117C00330000 | 2024-06-24 9:30AM EDT | 330.00 | 9.26 | 6.90 | 7.90 | 0.00 | - | 4 | 91 | 45.28% |
| ALGN250117C00340000 | 2024-06-20 10:00AM EDT | 340.00 | 7.86 | 5.70 | 7.10 | 0.00 | - | 7 | 123 | 45.99% |
| ALGN250117C00350000 | 2024-06-18 10:00AM EDT | 350.00 | 7.00 | 4.80 | 8.60 | 0.00 | - | 4 | 330 | 51.34% |
| ALGN250117C00360000 | 2024-06-25 2:48PM EDT | 360.00 | 4.22 | 4.00 | 6.10 | 0.00 | - | 8 | 139 | 48.08% |
| ALGN250117C00370000 | 2024-06-25 2:51PM EDT | 370.00 | 3.70 | 3.30 | 3.90 | 0.00 | - | 12 | 100 | 44.34% |
| ALGN250117C00380000 | 2024-06-25 3:38PM EDT | 380.00 | 3.00 | 2.75 | 3.20 | 0.00 | - | 4 | 139 | 43.98% |
| ALGN250117C00390000 | 2024-06-18 1:06PM EDT | 390.00 | 3.60 | 2.25 | 2.80 | 0.00 | - | 2 | 140 | 44.30% |
| ALGN250117C00400000 | 2024-06-20 9:47AM EDT | 400.00 | 2.50 | 1.80 | 2.75 | 0.00 | - | 1 | 178 | 45.72% |
| ALGN250117C00410000 | 2024-06-17 3:13PM EDT | 410.00 | 3.25 | 1.45 | 3.30 | 0.00 | - | 4 | 30 | 49.20% |
| ALGN250117C00420000 | 2024-05-30 9:33AM EDT | 420.00 | 3.77 | 1.15 | 2.90 | 0.00 | - | 1 | 60 | 49.30% |
| ALGN250117C00430000 | 2024-06-21 10:42AM EDT | 430.00 | 1.97 | 0.90 | 3.20 | 0.00 | - | 1 | 13 | 51.84% |
| ALGN250117C00440000 | 2024-03-21 12:39PM EDT | 440.00 | 21.70 | 11.20 | 16.00 | 0.00 | - | 20 | 22 | 78.42% |
| ALGN250117C00450000 | 2024-06-17 11:17AM EDT | 450.00 | 1.95 | 1.00 | 3.60 | 0.00 | - | 25 | 139 | 51.05% |
| ALGN250117C00460000 | 2024-05-07 10:19AM EDT | 460.00 | 4.50 | 1.25 | 3.80 | 0.00 | - | 1 | 41 | 53.31% |
| ALGN250117C00470000 | 2024-05-01 11:28AM EDT | 470.00 | 3.55 | 0.90 | 3.50 | 0.00 | - | 1 | 6 | 53.13% |
| ALGN250117C00480000 | 2024-05-30 12:40PM EDT | 480.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 3 | 8 | 55.25% |
| ALGN250117C00490000 | 2024-05-08 2:23PM EDT | 490.00 | 1.87 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 51.83% |
| ALGN250117C00500000 | 2024-05-29 9:44AM EDT | 500.00 | 1.00 | 0.00 | 4.70 | 0.00 | - | 2 | 56 | 57.36% |
| ALGN250117C00510000 | 2024-04-09 11:48AM EDT | 510.00 | 10.90 | 0.75 | 1.95 | 0.00 | - | 1 | 3 | 53.06% |
| ALGN250117C00520000 | 2024-01-26 11:49AM EDT | 520.00 | 5.00 | 5.00 | 13.00 | 0.00 | - | 1 | 10 | 80.26% |
| ALGN250117C00530000 | 2024-05-08 11:46AM EDT | 530.00 | 0.79 | 0.00 | 1.50 | 0.00 | - | 2 | 3 | 50.39% |
| ALGN250117C00540000 | 2024-04-15 3:09PM EDT | 540.00 | 5.80 | 0.00 | 1.70 | 0.00 | - | 1 | 21 | 52.25% |
| ALGN250117C00550000 | 2024-06-07 3:19PM EDT | 550.00 | 0.78 | 0.00 | 3.50 | 0.00 | - | 1 | 220 | 59.53% |
| ALGN250117C00560000 | 2024-03-13 10:28AM EDT | 560.00 | 7.50 | 5.20 | 6.30 | 0.00 | - | 2 | 3 | 76.32% |
| ALGN250117C00570000 | 2024-05-17 9:30AM EDT | 570.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | 1 | 13 | 53.47% |
| ALGN250117C00580000 | 2024-04-30 3:55PM EDT | 580.00 | 1.04 | 0.00 | 4.60 | 0.00 | - | 8 | 10 | 65.37% |
| ALGN250117C00590000 | 2024-05-08 11:46AM EDT | 590.00 | 0.31 | 0.00 | 1.50 | 0.00 | - | 2 | 3 | 55.66% |
| ALGN250117C00600000 | 2024-04-30 2:41PM EDT | 600.00 | 0.45 | 0.00 | 4.60 | 0.00 | - | 5 | 3 | 67.20% |
| ALGN250117C00610000 | 2024-06-04 12:13PM EDT | 610.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 1 | 29 | 55.88% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN250117P00090000 | 2024-06-24 1:32PM EDT | 90.00 | 0.50 | 0.20 | 0.60 | 0.00 | - | 2 | 158 | 60.45% |
| ALGN250117P00095000 | 2024-05-24 9:50AM EDT | 95.00 | 0.76 | 0.20 | 2.20 | 0.00 | - | 1 | 28 | 68.75% |
| ALGN250117P00100000 | 2023-12-14 3:14PM EDT | 100.00 | 3.50 | 0.35 | 6.80 | 0.00 | - | 3 | 6 | 82.82% |
| ALGN250117P00105000 | 2024-05-06 10:40AM EDT | 105.00 | 0.90 | 0.20 | 3.20 | 0.00 | - | 10 | 56 | 66.32% |
| ALGN250117P00110000 | 2024-05-02 10:25AM EDT | 110.00 | 0.90 | 0.25 | 3.40 | 0.00 | - | 5 | 15 | 63.89% |
| ALGN250117P00115000 | 2024-06-17 10:41AM EDT | 115.00 | 0.88 | 0.45 | 1.65 | 0.00 | - | 3 | 8 | 54.24% |
| ALGN250117P00120000 | 2024-05-03 11:43AM EDT | 120.00 | 1.40 | 0.40 | 3.70 | 0.00 | - | 5 | 13 | 58.97% |
| ALGN250117P00125000 | 2024-05-21 11:29AM EDT | 125.00 | 1.65 | 0.60 | 2.00 | 0.00 | - | 1 | 19 | 50.72% |
| ALGN250117P00130000 | 2024-06-25 12:51PM EDT | 130.00 | 1.85 | 1.05 | 2.30 | 0.00 | - | 2 | 31 | 50.61% |
| ALGN250117P00135000 | 2024-06-17 10:40AM EDT | 135.00 | 2.00 | 1.60 | 2.65 | 0.00 | - | 6 | 40 | 50.51% |
| ALGN250117P00140000 | 2024-06-24 2:57PM EDT | 140.00 | 2.64 | 2.30 | 2.90 | 0.00 | - | 17 | 28 | 50.15% |
| ALGN250117P00145000 | 2024-05-03 2:17PM EDT | 145.00 | 2.20 | 1.25 | 4.80 | 0.00 | - | 5 | 8 | 56.16% |
| ALGN250117P00150000 | 2024-06-18 1:23PM EDT | 150.00 | 3.00 | 3.20 | 3.60 | 0.00 | - | 10 | 130 | 48.76% |
| ALGN250117P00155000 | 2024-06-25 3:25PM EDT | 155.00 | 3.80 | 1.55 | 4.10 | 0.00 | - | 15 | 25 | 47.75% |
| ALGN250117P00160000 | 2024-06-25 3:16PM EDT | 160.00 | 4.50 | 4.50 | 4.80 | 0.00 | - | 12 | 40 | 47.22% |
| ALGN250117P00165000 | 2024-06-25 12:31PM EDT | 165.00 | 5.30 | 5.20 | 5.60 | 0.00 | - | 5 | 32 | 46.75% |
| ALGN250117P00170000 | 2024-06-24 2:10PM EDT | 170.00 | 5.75 | 6.00 | 6.40 | 0.00 | - | 2 | 57 | 46.03% |
| ALGN250117P00175000 | 2024-06-04 9:50AM EDT | 175.00 | 5.55 | 7.00 | 8.50 | 0.00 | - | 1 | 16 | 48.23% |
| ALGN250117P00180000 | 2024-06-20 11:21AM EDT | 180.00 | 7.82 | 7.90 | 9.60 | 0.00 | - | 1 | 45 | 47.63% |
| ALGN250117P00185000 | 2024-06-18 3:49PM EDT | 185.00 | 8.50 | 9.10 | 9.50 | 0.00 | - | 1 | 70 | 44.34% |
| ALGN250117P00190000 | 2024-06-17 12:43PM EDT | 190.00 | 9.30 | 10.40 | 11.30 | 0.00 | - | 1 | 49 | 44.89% |
| ALGN250117P00195000 | 2024-06-24 12:44PM EDT | 195.00 | 10.80 | 11.70 | 12.00 | 0.00 | - | 103 | 173 | 43.09% |
| ALGN250117P00200000 | 2024-06-24 1:00PM EDT | 200.00 | 12.40 | 13.10 | 13.60 | 0.00 | - | 1 | 158 | 42.80% |
| ALGN250117P00210000 | 2024-06-18 11:07AM EDT | 210.00 | 14.74 | 16.40 | 17.50 | 0.00 | - | 1 | 413 | 42.72% |
| ALGN250117P00220000 | 2024-06-14 10:14AM EDT | 220.00 | 14.10 | 20.20 | 21.20 | 0.00 | - | 1 | 69 | 41.47% |
| ALGN250117P00230000 | 2024-06-25 2:57PM EDT | 230.00 | 25.30 | 24.50 | 25.40 | 0.00 | - | 12 | 223 | 40.24% |
| ALGN250117P00240000 | 2024-06-25 1:30PM EDT | 240.00 | 30.78 | 29.50 | 33.50 | 0.00 | - | 2 | 173 | 43.82% |
| ALGN250117P00250000 | 2024-06-25 12:35PM EDT | 250.00 | 36.00 | 35.00 | 39.00 | 0.00 | - | 14 | 163 | 42.92% |
| ALGN250117P00260000 | 2024-06-25 1:30PM EDT | 260.00 | 42.35 | 40.60 | 44.80 | 0.00 | - | 2 | 73 | 41.79% |
| ALGN250117P00270000 | 2024-06-13 2:44PM EDT | 270.00 | 30.70 | 47.30 | 49.00 | 0.00 | - | 4 | 188 | 37.55% |
| ALGN250117P00280000 | 2024-06-20 11:20AM EDT | 280.00 | 53.13 | 54.40 | 58.80 | 0.00 | - | 1 | 258 | 41.06% |
| ALGN250117P00290000 | 2024-06-13 12:55PM EDT | 290.00 | 42.30 | 61.90 | 63.60 | 0.00 | - | 4 | 91 | 36.01% |
| ALGN250117P00300000 | 2024-06-17 10:50AM EDT | 300.00 | 63.35 | 69.70 | 71.60 | 0.00 | - | 2 | 297 | 35.35% |
| ALGN250117P00310000 | 2024-04-25 10:41AM EDT | 310.00 | 40.10 | 59.70 | 64.30 | 0.00 | - | 1 | 35 | 0.00% |
| ALGN250117P00320000 | 2024-04-25 9:59AM EDT | 320.00 | 47.90 | 68.90 | 75.20 | 0.00 | - | 3 | 74 | 0.00% |
| ALGN250117P00330000 | 2024-05-23 11:56AM EDT | 330.00 | 80.00 | 87.90 | 94.50 | 0.00 | - | 10 | 55 | 0.00% |
| ALGN250117P00340000 | 2024-02-26 10:59AM EDT | 340.00 | 58.03 | 53.80 | 55.60 | 0.00 | - | 1 | 7 | 0.00% |
| ALGN250117P00350000 | 2024-03-21 2:12PM EDT | 350.00 | 60.90 | 70.60 | 73.50 | 0.00 | - | 1 | 8 | 0.00% |
| ALGN250117P00360000 | 2023-09-20 2:16PM EDT | 360.00 | 79.99 | 104.70 | 109.50 | 0.00 | - | 13 | 85 | 0.00% |
| ALGN250117P00370000 | 2023-10-26 3:53PM EDT | 370.00 | 179.50 | 146.00 | 155.00 | 0.00 | - | 2 | 0 | 68.94% |
| ALGN250117P00380000 | 2024-04-10 3:52PM EDT | 380.00 | 78.34 | 105.20 | 112.40 | 0.00 | - | 5 | 5 | 0.00% |
| ALGN250117P00390000 | 2024-05-02 11:09AM EDT | 390.00 | 110.16 | 128.30 | 137.00 | 0.00 | - | 15 | 0 | 0.00% |
| ALGN250117P00400000 | 2024-05-02 11:29AM EDT | 400.00 | 119.09 | 138.30 | 147.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN250117P00410000 | 2024-04-03 2:55PM EDT | 410.00 | 110.88 | 121.20 | 127.00 | 0.00 | - | 6 | 6 | 0.00% |
| ALGN250117P00440000 | 2024-01-11 11:28AM EDT | 440.00 | 167.50 | 141.00 | 146.80 | 0.00 | - | 3 | 3 | 0.00% |
| ALGN250117P00470000 | 2024-01-30 11:20AM EDT | 470.00 | 204.44 | 165.20 | 170.10 | 0.00 | - | 14 | 0 | 0.00% |
| ALGN250117P00550000 | 2023-07-28 11:13AM EDT | 550.00 | 177.00 | 193.50 | 199.70 | 0.00 | - | 1 | 1 | 0.00% |
| ALGN250117P00610000 | 2023-08-15 10:52AM EDT | 610.00 | 250.00 | 275.20 | 283.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.