Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN250620C00150000 | 2024-06-21 2:48PM EDT | 150.00 | 106.50 | 101.00 | 111.00 | 0.00 | - | 4 | 9 | 62.62% |
| ALGN250620C00210000 | 2024-06-20 10:03AM EDT | 210.00 | 64.10 | 60.10 | 68.70 | 0.00 | - | 1 | 2 | 53.49% |
| ALGN250620C00220000 | 2024-05-16 12:09PM EDT | 220.00 | 87.00 | 67.50 | 74.90 | 0.00 | - | - | 1 | 67.02% |
| ALGN250620C00230000 | 2024-06-26 10:15AM EDT | 230.00 | 54.50 | 49.10 | 57.40 | 0.00 | - | 3 | 5 | 51.43% |
| ALGN250620C00240000 | 2024-06-26 11:33AM EDT | 240.00 | 50.73 | 44.10 | 52.70 | 0.00 | - | 3 | 3 | 50.72% |
| ALGN250620C00250000 | 2024-06-25 2:57PM EDT | 250.00 | 40.12 | 39.10 | 47.70 | 0.00 | - | 7 | 15 | 54.14% |
| ALGN250620C00260000 | 2024-06-27 3:15PM EDT | 260.00 | 40.70 | 38.10 | 41.40 | 0.00 | - | 1 | 4 | 51.24% |
| ALGN250620C00270000 | 2024-06-27 3:15PM EDT | 270.00 | 36.87 | 34.20 | 37.50 | 0.00 | - | 1 | 4 | 50.63% |
| ALGN250620C00280000 | 2024-06-26 3:40PM EDT | 280.00 | 33.30 | 27.20 | 34.50 | 0.00 | - | 15 | 24 | 50.68% |
| ALGN250620C00290000 | 2024-06-26 11:36AM EDT | 290.00 | 30.57 | 24.20 | 31.50 | 0.00 | - | 1 | 5 | 50.47% |
| ALGN250620C00300000 | 2024-06-24 11:26AM EDT | 300.00 | 27.80 | 21.10 | 29.90 | 0.00 | - | 1 | 12 | 51.51% |
| ALGN250620C00330000 | 2024-05-23 9:51AM EDT | 330.00 | 24.01 | 18.70 | 22.50 | 0.00 | - | 1 | 2 | 50.59% |
| ALGN250620C00340000 | 2024-05-28 10:12AM EDT | 340.00 | 20.86 | 14.30 | 19.10 | 0.00 | - | 3 | 6 | 48.76% |
| ALGN250620C00350000 | 2024-06-24 2:35PM EDT | 350.00 | 14.30 | 10.70 | 16.10 | 0.00 | - | 1 | 31 | 47.10% |
| ALGN250620C00360000 | 2024-06-25 3:37PM EDT | 360.00 | 12.98 | 9.20 | 14.40 | 0.00 | - | 12 | 5 | 46.77% |
| ALGN250620C00370000 | 2024-06-21 11:42AM EDT | 370.00 | 13.04 | 7.70 | 13.00 | 0.00 | - | 1 | 1 | 46.64% |
| ALGN250620C00380000 | 2024-06-25 2:53PM EDT | 380.00 | 11.70 | 6.10 | 11.70 | 0.00 | - | 7 | 24 | 46.48% |
| ALGN250620C00390000 | 2024-06-17 1:32PM EDT | 390.00 | 11.10 | 5.00 | 12.50 | 0.00 | - | 1 | 2 | 49.13% |
| ALGN250620C00400000 | 2024-06-25 2:51PM EDT | 400.00 | 8.40 | 4.30 | 9.30 | 0.00 | - | 6 | 9 | 45.91% |
| ALGN250620C00410000 | 2024-06-18 9:45AM EDT | 410.00 | 9.90 | 3.30 | 8.40 | 0.00 | - | - | 1 | 45.84% |
| ALGN250620C00420000 | 2024-06-26 12:49PM EDT | 420.00 | 7.50 | 2.90 | 10.00 | 0.00 | - | 1 | 4 | 49.71% |
| ALGN250620C00430000 | 2024-06-25 2:59PM EDT | 430.00 | 7.16 | 2.55 | 9.30 | 0.00 | - | 5 | 13 | 49.89% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN250620P00130000 | 2024-06-17 1:03PM EDT | 130.00 | 4.15 | 1.80 | 7.00 | 0.00 | - | 2 | 8 | 50.26% |
| ALGN250620P00140000 | 2024-06-03 3:52PM EDT | 140.00 | 4.36 | 2.45 | 8.20 | 0.00 | - | 2 | 47 | 55.22% |
| ALGN250620P00145000 | 2024-05-22 2:09PM EDT | 145.00 | 4.60 | 6.10 | 7.50 | 0.00 | - | - | 3 | 50.90% |
| ALGN250620P00150000 | 2024-06-17 9:56AM EDT | 150.00 | 6.70 | 3.20 | 9.90 | 0.00 | - | 3 | 17 | 53.49% |
| ALGN250620P00160000 | 2024-05-01 1:03PM EDT | 160.00 | 6.00 | 6.50 | 12.00 | 0.00 | - | - | 1 | 52.16% |
| ALGN250620P00170000 | 2024-06-13 12:18PM EDT | 170.00 | 8.95 | 6.80 | 14.40 | 0.00 | - | 1 | 11 | 50.93% |
| ALGN250620P00190000 | 2024-06-28 3:43PM EDT | 190.00 | 16.10 | 14.20 | 17.90 | +1.93 | +13.62% | 2 | 21 | 45.54% |
| ALGN250620P00195000 | 2024-05-08 10:45AM EDT | 195.00 | 13.80 | 15.10 | 17.00 | 0.00 | - | - | 1 | 41.68% |
| ALGN250620P00200000 | 2024-06-17 11:49AM EDT | 200.00 | 19.30 | 14.90 | 23.90 | 0.00 | - | 1 | 15 | 48.09% |
| ALGN250620P00210000 | 2024-06-25 2:58PM EDT | 210.00 | 24.50 | 18.20 | 26.50 | 0.00 | - | 20 | 32 | 45.70% |
| ALGN250620P00220000 | 2024-05-24 1:24PM EDT | 220.00 | 22.00 | 26.50 | 29.30 | 0.00 | - | 75 | 75 | 43.31% |
| ALGN250620P00240000 | 2024-06-20 11:22AM EDT | 240.00 | 37.60 | 31.20 | 38.40 | 0.00 | - | - | 4 | 41.48% |
| ALGN250620P00250000 | 2024-06-14 1:15PM EDT | 250.00 | 35.50 | 36.20 | 44.10 | 0.00 | - | 100 | 101 | 41.22% |
| ALGN250620P00260000 | 2024-06-26 11:48AM EDT | 260.00 | 47.20 | 42.20 | 50.40 | 0.00 | - | 10 | 11 | 41.20% |
| ALGN250620P00270000 | 2024-05-29 10:30AM EDT | 270.00 | 47.31 | 51.20 | 54.00 | 0.00 | - | - | 15 | 37.96% |
| ALGN250620P00290000 | 2024-05-02 11:50AM EDT | 290.00 | 46.25 | 55.10 | 58.70 | 0.00 | - | - | 10 | 26.85% |
| ALGN250620P00300000 | 2024-05-08 12:34PM EDT | 300.00 | 56.83 | 63.50 | 67.30 | 0.00 | - | - | 20 | 27.48% |
© 2024 Yahoo. All rights reserved.