Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240503C00245000 | 2024-04-26 10:11AM EDT | 245.00 | 74.82 | 61.00 | 68.40 | +16.96 | +29.31% | 1 | 1 | 98.44% |
| ALGN240503C00280000 | 2024-04-25 12:01PM EDT | 280.00 | 22.00 | 26.30 | 33.80 | 0.00 | - | 5 | 6 | 54.98% |
| ALGN240503C00285000 | 2024-04-22 10:42AM EDT | 285.00 | 25.56 | 21.50 | 28.90 | 0.00 | - | 1 | 7 | 83.34% |
| ALGN240503C00290000 | 2024-04-25 12:18PM EDT | 290.00 | 14.00 | 17.00 | 23.10 | 0.00 | - | 23 | 24 | 67.07% |
| ALGN240503C00292500 | 2024-04-25 12:48PM EDT | 292.50 | 11.50 | 16.60 | 18.60 | 0.00 | - | 5 | 6 | 46.18% |
| ALGN240503C00305000 | 2024-04-26 11:54AM EDT | 305.00 | 9.70 | 8.10 | 8.40 | -1.00 | -9.35% | 1 | 14 | 36.45% |
| ALGN240503C00315000 | 2024-04-26 2:58PM EDT | 315.00 | 3.60 | 3.10 | 3.60 | -1.60 | -30.77% | 33 | 42 | 35.57% |
| ALGN240503C00317500 | 2024-04-26 3:45PM EDT | 317.50 | 2.58 | 2.25 | 2.70 | -2.21 | -46.14% | 12 | 33 | 34.74% |
| ALGN240503C00320000 | 2024-04-26 3:45PM EDT | 320.00 | 1.95 | 1.75 | 2.10 | -1.15 | -37.10% | 49 | 53 | 34.97% |
| ALGN240503C00325000 | 2024-04-26 3:21PM EDT | 325.00 | 1.25 | 0.80 | 2.15 | -0.78 | -38.42% | 19 | 22 | 43.51% |
| ALGN240503C00327500 | 2024-04-26 2:42PM EDT | 327.50 | 0.80 | 0.60 | 0.85 | -0.15 | -15.79% | 22 | 15 | 34.79% |
| ALGN240503C00330000 | 2024-04-26 3:36PM EDT | 330.00 | 0.58 | 0.40 | 0.65 | -0.67 | -53.60% | 217 | 27 | 35.35% |
| ALGN240503C00332500 | 2024-04-26 2:23PM EDT | 332.50 | 0.41 | 0.00 | 0.45 | -2.54 | -86.10% | 24 | 3 | 35.11% |
| ALGN240503C00335000 | 2024-04-25 3:54PM EDT | 335.00 | 1.52 | 0.15 | 0.85 | +0.72 | +90.00% | 3 | 15 | 44.04% |
| ALGN240503C00340000 | 2024-04-26 3:29PM EDT | 340.00 | 0.15 | 0.05 | 0.25 | -8.88 | -98.34% | 8 | 9 | 38.48% |
| ALGN240503C00345000 | 2024-04-26 10:45AM EDT | 345.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 1 | 15 | 57.67% |
| ALGN240503C00350000 | 2024-04-25 1:59PM EDT | 350.00 | 0.37 | 0.00 | 0.20 | -0.68 | -64.76% | 1 | 51 | 46.00% |
| ALGN240503C00355000 | 2024-04-25 9:56AM EDT | 355.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 3 | 35 | 50.29% |
| ALGN240503C00360000 | 2024-04-25 9:30AM EDT | 360.00 | 2.81 | 0.00 | 1.40 | 0.00 | - | 1 | 62 | 68.14% |
| ALGN240503C00365000 | 2024-04-26 10:08AM EDT | 365.00 | 1.30 | 0.00 | 1.30 | +0.70 | +116.67% | 1 | 46 | 71.83% |
| ALGN240503C00370000 | 2024-04-26 10:03AM EDT | 370.00 | 0.34 | 0.00 | 0.35 | -0.24 | -41.38% | 1 | 208 | 61.33% |
| ALGN240503C00375000 | 2024-04-24 3:58PM EDT | 375.00 | 3.00 | 0.00 | 2.60 | 0.00 | - | 6 | 48 | 93.41% |
| ALGN240503C00380000 | 2024-04-24 1:34PM EDT | 380.00 | 1.80 | 0.00 | 2.60 | 0.00 | - | 6 | 8 | 98.19% |
| ALGN240503C00390000 | 2024-04-25 1:58PM EDT | 390.00 | 0.39 | 0.00 | 0.75 | +0.36 | +1,200.00% | 1 | 4 | 85.25% |
| ALGN240503C00395000 | 2024-04-25 1:58PM EDT | 395.00 | 0.45 | 0.00 | 0.05 | +0.35 | +350.00% | 1 | 5 | 63.67% |
| ALGN240503C00400000 | 2024-04-24 3:46PM EDT | 400.00 | 1.20 | 0.00 | 2.60 | 0.00 | - | 2 | 2 | 116.19% |
| ALGN240503C00410000 | 2024-04-25 2:26PM EDT | 410.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 13 | 86.04% |
| ALGN240503C00420000 | 2024-04-24 9:38AM EDT | 420.00 | 0.30 | 0.00 | 3.90 | 0.00 | - | 2 | 8 | 144.51% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240503P00165000 | 2024-04-22 3:59PM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 1,087 | 155.47% |
| ALGN240503P00200000 | 2024-04-15 2:18PM EDT | 200.00 | 0.65 | 0.00 | 0.20 | 0.00 | - | - | 1 | 127.73% |
| ALGN240503P00205000 | 2024-04-26 2:16PM EDT | 205.00 | 0.05 | 0.00 | 0.40 | -0.60 | -92.31% | 1 | 1 | 132.23% |
| ALGN240503P00220000 | 2024-04-24 2:48PM EDT | 220.00 | 0.30 | 0.00 | 2.55 | 0.00 | - | 2 | 4 | 153.17% |
| ALGN240503P00230000 | 2024-04-24 3:24PM EDT | 230.00 | 0.05 | 0.00 | 2.60 | -0.34 | -87.18% | 1 | 12 | 137.06% |
| ALGN240503P00235000 | 2024-04-26 2:07PM EDT | 235.00 | 0.05 | 0.00 | 2.55 | -0.45 | -90.00% | 1 | 7 | 128.32% |
| ALGN240503P00240000 | 2024-04-25 1:27PM EDT | 240.00 | 0.03 | 0.00 | 2.55 | 0.00 | - | 4 | 12 | 120.31% |
| ALGN240503P00245000 | 2024-04-25 9:59AM EDT | 245.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 88.38% |
| ALGN240503P00250000 | 2024-04-26 9:55AM EDT | 250.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 1 | 76 | 57.03% |
| ALGN240503P00255000 | 2024-04-26 2:20PM EDT | 255.00 | 0.10 | 0.00 | 0.55 | -0.40 | -80.00% | 1 | 11 | 71.48% |
| ALGN240503P00260000 | 2024-04-25 3:22PM EDT | 260.00 | 0.05 | 0.00 | 2.55 | 0.00 | - | 1 | 10 | 88.99% |
| ALGN240503P00265000 | 2024-04-25 2:36PM EDT | 265.00 | 0.17 | 0.00 | 2.55 | 0.00 | - | 10 | 15 | 81.30% |
| ALGN240503P00270000 | 2024-04-26 9:48AM EDT | 270.00 | 0.14 | 0.00 | 1.45 | -0.01 | -6.67% | 4 | 40 | 64.26% |
| ALGN240503P00275000 | 2024-04-25 3:09PM EDT | 275.00 | 0.30 | 0.00 | 1.30 | 0.00 | - | 5 | 20 | 55.88% |
| ALGN240503P00280000 | 2024-04-26 9:34AM EDT | 280.00 | 0.48 | 0.05 | 0.40 | +0.13 | +37.14% | 10 | 31 | 44.04% |
| ALGN240503P00285000 | 2024-04-26 1:30PM EDT | 285.00 | 0.35 | 0.25 | 2.30 | -1.25 | -78.12% | 1 | 71 | 50.56% |
| ALGN240503P00287500 | 2024-04-26 9:48AM EDT | 287.50 | 0.60 | 0.40 | 0.60 | -2.82 | -82.46% | 1 | 5 | 37.82% |
| ALGN240503P00290000 | 2024-04-26 1:30PM EDT | 290.00 | 0.67 | 0.35 | 0.75 | -0.48 | -41.74% | 16 | 9 | 36.45% |
| ALGN240503P00295000 | 2024-04-26 11:30AM EDT | 295.00 | 0.70 | 1.10 | 1.85 | -1.25 | -64.10% | 1 | 26 | 39.76% |
| ALGN240503P00300000 | 2024-04-26 2:42PM EDT | 300.00 | 2.55 | 2.10 | 2.90 | -0.45 | -15.00% | 65 | 40 | 38.22% |
| ALGN240503P00305000 | 2024-04-26 2:24PM EDT | 305.00 | 4.30 | 3.60 | 4.10 | 0.00 | - | 6 | 41 | 34.75% |
| ALGN240503P00310000 | 2024-04-26 3:59PM EDT | 310.00 | 6.04 | 5.70 | 6.30 | -1.14 | -15.88% | 26 | 31 | 33.90% |
| ALGN240503P00312500 | 2024-04-26 3:50PM EDT | 312.50 | 7.30 | 7.10 | 7.70 | -5.85 | -44.49% | 20 | 34 | 33.75% |
| ALGN240503P00315000 | 2024-04-26 3:07PM EDT | 315.00 | 8.55 | 8.60 | 12.40 | -0.95 | -10.00% | 7 | 40 | 52.80% |
| ALGN240503P00320000 | 2024-04-26 12:26PM EDT | 320.00 | 11.89 | 11.70 | 14.30 | -9.99 | -45.66% | 11 | 64 | 43.63% |
| ALGN240503P00325000 | 2024-04-25 11:05AM EDT | 325.00 | 21.55 | 15.90 | 17.70 | 0.00 | - | 1 | 5 | 39.92% |
© 2024 Yahoo. All rights reserved.