Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240802C00210000 | 2024-07-25 9:30AM EDT | 210.00 | 20.80 | 11.30 | 12.40 | 0.00 | - | 2 | 2 | 48.12% |
| ALGN240802C00220000 | 2024-07-26 3:53PM EDT | 220.00 | 5.02 | 4.80 | 5.30 | -22.98 | -82.07% | 31 | 4 | 41.69% |
| ALGN240802C00227500 | 2024-07-25 2:20PM EDT | 227.50 | 8.80 | 1.90 | 2.55 | 0.00 | - | 17 | 20 | 43.26% |
| ALGN240802C00230000 | 2024-07-26 2:59PM EDT | 230.00 | 1.95 | 1.35 | 1.65 | -3.95 | -66.95% | 21 | 4 | 40.63% |
| ALGN240802C00232500 | 2024-07-26 10:44AM EDT | 232.50 | 1.25 | 0.95 | 1.35 | -4.05 | -76.42% | - | - | 42.77% |
| ALGN240802C00235000 | 2024-07-26 3:53PM EDT | 235.00 | 0.84 | 0.65 | 1.05 | -4.16 | -83.20% | 264 | 16 | 43.97% |
| ALGN240802C00237500 | 2024-07-26 3:59PM EDT | 237.50 | 0.65 | 0.45 | 4.80 | -4.35 | -87.00% | 3 | - | 67.94% |
| ALGN240802C00240000 | 2024-07-26 3:49PM EDT | 240.00 | 0.45 | 0.35 | 0.65 | -1.15 | -71.88% | 31 | 19 | 46.56% |
| ALGN240802C00242500 | 2024-07-26 2:20PM EDT | 242.50 | 0.50 | 0.15 | 1.60 | -1.20 | -70.59% | 1 | 23 | 54.79% |
| ALGN240802C00245000 | 2024-07-26 3:31PM EDT | 245.00 | 0.30 | 0.10 | 0.90 | -1.40 | -82.35% | 5 | 65 | 51.32% |
| ALGN240802C00247500 | 2024-07-26 9:56AM EDT | 247.50 | 0.42 | 0.10 | 4.50 | -0.83 | -66.40% | 42 | 73 | 84.20% |
| ALGN240802C00250000 | 2024-07-26 3:19PM EDT | 250.00 | 0.25 | 0.10 | 0.75 | -0.62 | -71.26% | 17 | 64 | 56.64% |
| ALGN240802C00252500 | 2024-07-26 11:36AM EDT | 252.50 | 0.25 | 0.10 | 1.30 | -0.62 | -71.26% | 1 | 7 | 67.04% |
| ALGN240802C00255000 | 2024-07-25 1:32PM EDT | 255.00 | 0.64 | 0.10 | 0.75 | 0.00 | - | 11 | 13 | 63.53% |
| ALGN240802C00257500 | 2024-07-25 9:32AM EDT | 257.50 | 1.50 | 0.05 | 1.45 | 0.00 | - | 3 | 13 | 75.44% |
| ALGN240802C00260000 | 2024-07-26 9:39AM EDT | 260.00 | 0.18 | 0.05 | 1.30 | -0.24 | -57.14% | 13 | 28 | 77.10% |
| ALGN240802C00262500 | 2024-07-25 12:01PM EDT | 262.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 4 | 4 | 66.60% |
| ALGN240802C00265000 | 2024-07-26 12:12PM EDT | 265.00 | 0.10 | 0.05 | 0.20 | -0.33 | -76.74% | 58 | 59 | 62.50% |
| ALGN240802C00267500 | 2024-07-25 10:58AM EDT | 267.50 | 0.30 | 0.00 | 1.50 | 0.00 | - | 2 | 1 | 89.11% |
| ALGN240802C00270000 | 2024-07-26 3:05PM EDT | 270.00 | 0.09 | 0.00 | 0.35 | -0.09 | -50.00% | 2 | 23 | 71.19% |
| ALGN240802C00272500 | 2024-07-25 10:48AM EDT | 272.50 | 0.15 | 0.00 | 0.90 | 0.00 | - | 1 | 2 | 86.43% |
| ALGN240802C00275000 | 2024-07-25 9:51AM EDT | 275.00 | 0.36 | 0.00 | 2.60 | 0.00 | - | 5 | 16 | 111.57% |
| ALGN240802C00280000 | 2024-07-26 3:05PM EDT | 280.00 | 0.06 | 0.00 | 0.15 | -0.04 | -40.00% | 2 | 56 | 72.85% |
| ALGN240802C00285000 | 2024-07-26 3:31PM EDT | 285.00 | 0.05 | 0.00 | 0.30 | -0.03 | -37.50% | 5 | 39 | 84.86% |
| ALGN240802C00290000 | 2024-07-25 9:38AM EDT | 290.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 1 | 53 | 109.13% |
| ALGN240802C00295000 | 2024-07-24 3:11PM EDT | 295.00 | 0.05 | 0.00 | 1.45 | -3.29 | -98.50% | 3 | 9 | 121.48% |
| ALGN240802C00300000 | 2024-07-26 1:24PM EDT | 300.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 27 | 132 | 86.72% |
| ALGN240802C00305000 | 2024-07-24 3:43PM EDT | 305.00 | 0.05 | 0.00 | 2.60 | -2.17 | -97.75% | 21 | 56 | 148.54% |
| ALGN240802C00310000 | 2024-07-26 10:06AM EDT | 310.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 38 | 88.28% |
| ALGN240802C00315000 | 2024-07-25 10:54AM EDT | 315.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 29 | 24 | 92.19% |
| ALGN240802C00320000 | 2024-07-26 9:45AM EDT | 320.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 63 | 177 | 102.34% |
| ALGN240802C00325000 | 2024-07-25 12:01PM EDT | 325.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 22 | 128.91% |
| ALGN240802C00330000 | 2024-07-26 9:40AM EDT | 330.00 | 0.05 | 0.00 | 1.30 | -0.55 | -91.67% | 8 | 7 | 154.10% |
| ALGN240802C00335000 | 2024-07-24 3:23PM EDT | 335.00 | 0.65 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 105.47% |
| ALGN240802C00340000 | 2024-07-24 3:55PM EDT | 340.00 | 0.65 | 0.00 | 3.90 | 0.00 | - | 55 | 57 | 201.07% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240802P00165000 | 2024-07-22 11:59AM EDT | 165.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | - | 1 | 129.00% |
| ALGN240802P00175000 | 2024-07-24 3:53PM EDT | 175.00 | 0.35 | 0.00 | 2.60 | 0.00 | - | 1 | 2 | 121.88% |
| ALGN240802P00180000 | 2024-07-26 11:13AM EDT | 180.00 | 0.17 | 0.05 | 1.00 | +0.12 | +240.00% | 3 | 18 | 89.45% |
| ALGN240802P00185000 | 2024-07-25 3:45PM EDT | 185.00 | 0.08 | 0.05 | 1.50 | 0.00 | - | 12 | 12 | 86.67% |
| ALGN240802P00190000 | 2024-07-26 3:47PM EDT | 190.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 7 | 10 | 53.42% |
| ALGN240802P00195000 | 2024-07-26 3:44PM EDT | 195.00 | 0.20 | 0.10 | 0.55 | 0.00 | - | 1 | 22 | 53.91% |
| ALGN240802P00200000 | 2024-07-26 3:39PM EDT | 200.00 | 0.20 | 0.15 | 0.95 | -0.05 | -20.00% | 1,208 | 141 | 50.54% |
| ALGN240802P00205000 | 2024-07-26 3:18PM EDT | 205.00 | 0.55 | 0.50 | 0.75 | +0.07 | +14.58% | 14 | 28 | 44.21% |
| ALGN240802P00210000 | 2024-07-26 3:53PM EDT | 210.00 | 1.24 | 1.00 | 1.35 | +0.49 | +65.33% | 287 | 48 | 41.24% |
| ALGN240802P00215000 | 2024-07-26 2:27PM EDT | 215.00 | 2.35 | 2.20 | 2.70 | +0.77 | +48.73% | 36 | 190 | 41.21% |
| ALGN240802P00220000 | 2024-07-26 3:51PM EDT | 220.00 | 4.50 | 4.10 | 4.60 | +1.50 | +50.00% | 112 | 250 | 39.64% |
| ALGN240802P00222500 | 2024-07-26 3:23PM EDT | 222.50 | 5.64 | 5.40 | 6.00 | +3.09 | +121.18% | 11 | 33 | 40.11% |
| ALGN240802P00225000 | 2024-07-26 1:52PM EDT | 225.00 | 7.30 | 6.90 | 7.50 | +2.40 | +48.98% | 43 | 74 | 39.77% |
| ALGN240802P00227500 | 2024-07-26 3:06PM EDT | 227.50 | 9.01 | 8.50 | 12.90 | +4.81 | +114.52% | 11 | 9 | 53.22% |
| ALGN240802P00230000 | 2024-07-26 3:43PM EDT | 230.00 | 10.94 | 8.00 | 12.00 | +6.34 | +137.83% | 18 | 92 | 48.78% |
| ALGN240802P00232500 | 2024-07-25 3:47PM EDT | 232.50 | 7.80 | 12.30 | 16.50 | 0.00 | - | 37 | 34 | 53.78% |
| ALGN240802P00235000 | 2024-07-26 11:11AM EDT | 235.00 | 14.00 | 12.20 | 18.30 | +4.10 | +41.41% | 8 | 222 | 73.68% |
| ALGN240802P00237500 | 2024-07-26 11:31AM EDT | 237.50 | 17.55 | 15.90 | 18.40 | +7.92 | +82.24% | 6 | 20 | 52.88% |
| ALGN240802P00240000 | 2024-07-26 10:05AM EDT | 240.00 | 17.00 | 18.70 | 21.30 | +6.50 | +61.90% | 4 | 22 | 62.94% |
| ALGN240802P00242500 | 2024-07-18 10:25AM EDT | 242.50 | 8.90 | 20.70 | 23.30 | 0.00 | - | 1 | 1 | 60.77% |
| ALGN240802P00245000 | 2024-07-26 2:59PM EDT | 245.00 | 22.85 | 20.60 | 28.00 | +7.20 | +46.01% | 2 | 12 | 92.80% |
| ALGN240802P00247500 | 2024-07-26 10:48AM EDT | 247.50 | 26.00 | 22.90 | 30.60 | +10.83 | +71.39% | 6 | 44 | 98.97% |
| ALGN240802P00250000 | 2024-07-25 3:39PM EDT | 250.00 | 20.35 | 25.60 | 33.70 | 0.00 | - | 21 | 123 | 110.55% |
| ALGN240802P00255000 | 2024-07-25 1:01PM EDT | 255.00 | 25.30 | 31.50 | 38.60 | 0.00 | - | 1 | 11 | 65.67% |
| ALGN240802P00257500 | 2024-07-24 10:34AM EDT | 257.50 | 21.30 | 33.00 | 41.00 | 0.00 | - | 1 | 2 | 122.68% |
| ALGN240802P00260000 | 2024-07-24 12:55PM EDT | 260.00 | 23.00 | 35.50 | 43.90 | 0.00 | - | 1 | 9 | 58.59% |
| ALGN240802P00262500 | 2024-07-18 10:37AM EDT | 262.50 | 18.60 | 38.20 | 46.10 | 0.00 | - | 2 | 0 | 57.91% |
| ALGN240802P00265000 | 2024-07-24 2:30PM EDT | 265.00 | 27.50 | 40.50 | 48.90 | 0.00 | - | 1 | 2 | 64.16% |
| ALGN240802P00270000 | 2024-07-22 3:40PM EDT | 270.00 | 29.25 | 45.60 | 53.70 | 0.00 | - | 2 | 1 | 65.82% |
| ALGN240802P00275000 | 2024-07-25 9:30AM EDT | 275.00 | 46.91 | 50.50 | 58.90 | 0.00 | - | 2 | 0 | 74.80% |
© 2024 Yahoo. All rights reserved.