Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:55AM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240503C00200000 | 2024-04-26 2:05PM EDT | 200.00 | 109.50 | 79.70 | 86.60 | 0.00 | - | 1 | 1 | 269.14% |
| ALGN240503C00230000 | 2024-04-26 10:03AM EDT | 230.00 | 88.67 | 49.90 | 57.20 | 0.00 | - | 1 | 0 | 191.80% |
| ALGN240503C00235000 | 2024-04-26 10:08AM EDT | 235.00 | 86.45 | 44.70 | 51.80 | 0.00 | - | 1 | 1 | 164.36% |
| ALGN240503C00240000 | 2024-04-26 10:07AM EDT | 240.00 | 79.42 | 39.70 | 46.80 | 0.00 | - | 1 | 1 | 149.27% |
| ALGN240503C00245000 | 2024-04-26 10:11AM EDT | 245.00 | 74.82 | 34.80 | 41.90 | 0.00 | - | 1 | 1 | 137.70% |
| ALGN240503C00250000 | 2024-04-29 11:02AM EDT | 250.00 | 60.90 | 29.70 | 37.30 | 0.00 | - | 10 | 8 | 127.00% |
| ALGN240503C00265000 | 2024-04-26 10:11AM EDT | 265.00 | 54.63 | 15.10 | 20.70 | 0.00 | - | 1 | 1 | 64.21% |
| ALGN240503C00270000 | 2024-05-01 12:21PM EDT | 270.00 | 12.70 | 11.50 | 15.00 | 0.00 | - | 4 | 4 | 57.76% |
| ALGN240503C00277500 | 2024-05-01 11:19AM EDT | 277.50 | 5.60 | 5.90 | 7.00 | 0.00 | - | 48 | 46 | 49.95% |
| ALGN240503C00280000 | 2024-05-01 2:04PM EDT | 280.00 | 6.00 | 4.40 | 5.10 | 0.00 | - | 38 | 33 | 45.90% |
| ALGN240503C00285000 | 2024-05-02 9:52AM EDT | 285.00 | 2.27 | 1.95 | 2.45 | -2.03 | -47.21% | 33 | 24 | 43.24% |
| ALGN240503C00290000 | 2024-05-02 10:05AM EDT | 290.00 | 1.01 | 0.65 | 1.00 | -2.49 | -71.14% | 7 | 39 | 42.68% |
| ALGN240503C00292500 | 2024-05-02 10:36AM EDT | 292.50 | 0.50 | 0.35 | 0.60 | -0.95 | -65.52% | 11 | 67 | 42.65% |
| ALGN240503C00295000 | 2024-05-02 10:38AM EDT | 295.00 | 0.25 | 0.15 | 0.35 | -1.45 | -82.86% | 8 | 38 | 42.87% |
| ALGN240503C00297500 | 2024-05-01 9:45AM EDT | 297.50 | 0.60 | 0.10 | 0.35 | 0.00 | - | 1 | 16 | 48.93% |
| ALGN240503C00300000 | 2024-05-02 9:32AM EDT | 300.00 | 0.30 | 0.00 | 0.20 | -0.60 | -66.67% | 1 | 97 | 48.63% |
| ALGN240503C00302500 | 2024-05-01 3:21PM EDT | 302.50 | 0.45 | 0.00 | 0.20 | 0.00 | - | 18 | 23 | 53.91% |
| ALGN240503C00305000 | 2024-05-02 9:32AM EDT | 305.00 | 0.05 | 0.00 | 0.20 | -0.35 | -87.50% | 14 | 43 | 52.44% |
| ALGN240503C00307500 | 2024-05-02 10:17AM EDT | 307.50 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 311 | 112 | 51.56% |
| ALGN240503C00310000 | 2024-05-01 3:03PM EDT | 310.00 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 1 | 92 | 51.17% |
| ALGN240503C00312500 | 2024-05-01 2:12PM EDT | 312.50 | 0.45 | 0.00 | 0.45 | 0.00 | - | 2 | 10 | 75.29% |
| ALGN240503C00315000 | 2024-05-01 10:55AM EDT | 315.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 1 | 52 | 96.29% |
| ALGN240503C00317500 | 2024-05-01 3:08PM EDT | 317.50 | 0.25 | 0.00 | 1.00 | 0.00 | - | 4 | 40 | 98.63% |
| ALGN240503C00320000 | 2024-05-01 2:40PM EDT | 320.00 | 0.05 | 0.00 | 0.10 | -0.06 | -54.55% | 1 | 70 | 71.88% |
| ALGN240503C00322500 | 2024-04-29 3:00PM EDT | 322.50 | 0.60 | 0.00 | 0.05 | 0.00 | - | 10 | 33 | 69.92% |
| ALGN240503C00325000 | 2024-05-01 9:36AM EDT | 325.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 26 | 79.69% |
| ALGN240503C00327500 | 2024-05-01 9:32AM EDT | 327.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 41 | 76.95% |
| ALGN240503C00330000 | 2024-04-29 3:45PM EDT | 330.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 22 | 130 | 133.98% |
| ALGN240503C00332500 | 2024-04-30 3:11PM EDT | 332.50 | 0.06 | 0.00 | 1.50 | 0.00 | - | 3 | 16 | 138.97% |
| ALGN240503C00335000 | 2024-04-29 10:23AM EDT | 335.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 3 | 13 | 143.85% |
| ALGN240503C00337500 | 2024-04-26 1:37PM EDT | 337.50 | 0.25 | 0.00 | 1.50 | 0.00 | - | 5 | 3 | 148.63% |
| ALGN240503C00340000 | 2024-04-29 12:33PM EDT | 340.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 3 | 12 | 153.42% |
| ALGN240503C00345000 | 2024-04-29 10:23AM EDT | 345.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 2 | 13 | 162.70% |
| ALGN240503C00350000 | 2024-04-29 9:52AM EDT | 350.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 3 | 54 | 171.78% |
| ALGN240503C00355000 | 2024-04-25 9:56AM EDT | 355.00 | 0.09 | 0.00 | 1.50 | 0.00 | - | 3 | 35 | 180.66% |
| ALGN240503C00360000 | 2024-04-25 9:30AM EDT | 360.00 | 2.81 | 0.00 | 1.50 | 0.00 | - | 1 | 62 | 189.26% |
| ALGN240503C00365000 | 2024-04-26 10:08AM EDT | 365.00 | 1.30 | 0.00 | 1.50 | 0.00 | - | 1 | 46 | 197.66% |
| ALGN240503C00370000 | 2024-04-26 10:03AM EDT | 370.00 | 0.34 | 0.00 | 1.50 | 0.00 | - | 1 | 207 | 205.96% |
| ALGN240503C00375000 | 2024-04-24 3:58PM EDT | 375.00 | 3.00 | 0.00 | 1.50 | 0.00 | - | 6 | 48 | 213.97% |
| ALGN240503C00380000 | 2024-04-29 9:45AM EDT | 380.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 6 | 221.88% |
| ALGN240503C00385000 | 2024-04-24 3:50PM EDT | 385.00 | 2.05 | 0.00 | 1.75 | 0.00 | - | - | 3 | 236.13% |
| ALGN240503C00390000 | 2024-04-26 9:56AM EDT | 390.00 | 0.39 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 237.21% |
| ALGN240503C00395000 | 2024-04-26 9:56AM EDT | 395.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 159.38% |
| ALGN240503C00400000 | 2024-04-24 3:46PM EDT | 400.00 | 1.20 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 251.95% |
| ALGN240503C00410000 | 2024-04-29 3:47PM EDT | 410.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 15 | 266.11% |
| ALGN240503C00420000 | 2024-04-29 10:18AM EDT | 420.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 5 | 7 | 279.79% |
| ALGN240503C00430000 | 2024-04-24 9:43AM EDT | 430.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | - | 6 | 292.97% |
| ALGN240503C00440000 | 2024-04-24 3:57PM EDT | 440.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | - | 4 | 305.76% |
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 | 253.13% |
| ALGN240503P00190000 | 2024-04-22 12:09PM EDT | 190.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | - | 1 | 299.22% |
| ALGN240503P00195000 | 2024-04-24 2:36PM EDT | 195.00 | 0.16 | 0.00 | 1.50 | 0.00 | - | - | 4 | 282.42% |
| ALGN240503P00200000 | 2024-04-15 2:18PM EDT | 200.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ALGN240503P00205000 | 2024-04-26 2:16PM EDT | 205.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 244.82% |
| ALGN240503P00220000 | 2024-04-24 2:48PM EDT | 220.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 202.93% |
| ALGN240503P00230000 | 2024-04-26 10:12AM EDT | 230.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 12 | 172.75% |
| ALGN240503P00235000 | 2024-04-26 2:07PM EDT | 235.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 7 | 157.91% |
| ALGN240503P00240000 | 2024-04-29 10:18AM EDT | 240.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 11 | 143.26% |
| ALGN240503P00245000 | 2024-04-25 9:59AM EDT | 245.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 4 | 97.46% |
| ALGN240503P00250000 | 2024-05-01 11:10AM EDT | 250.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3 | 73 | 71.09% |
| ALGN240503P00255000 | 2024-04-26 2:20PM EDT | 255.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| ALGN240503P00260000 | 2024-05-01 10:22AM EDT | 260.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 4 | 25 | 84.77% |
| ALGN240503P00265000 | 2024-05-01 11:10AM EDT | 265.00 | 0.87 | 0.00 | 1.50 | 0.00 | - | 10 | 39 | 69.82% |
| ALGN240503P00270000 | 2024-05-01 3:44PM EDT | 270.00 | 0.33 | 0.15 | 0.30 | -0.07 | -14.89% | 1 | 45 | 42.38% |
| ALGN240503P00275000 | 2024-05-01 3:41PM EDT | 275.00 | 1.11 | 0.65 | 0.95 | +0.21 | +23.33% | 3 | 34 | 41.90% |
| ALGN240503P00277500 | 2024-05-02 10:06AM EDT | 277.50 | 1.50 | 1.15 | 1.55 | +0.60 | +66.67% | 2 | 40 | 41.68% |
| ALGN240503P00280000 | 2024-05-01 3:02PM EDT | 280.00 | 0.75 | 1.90 | 2.45 | 0.00 | - | 56 | 70 | 42.16% |
| ALGN240503P00282500 | 2024-05-02 10:17AM EDT | 282.50 | 3.20 | 3.00 | 3.40 | +2.05 | +178.26% | 11 | 38 | 39.87% |
| ALGN240503P00285000 | 2024-05-01 3:32PM EDT | 285.00 | 2.43 | 4.40 | 5.10 | -0.77 | -24.06% | 1 | 89 | 43.24% |
| ALGN240503P00287500 | 2024-05-01 3:23PM EDT | 287.50 | 3.70 | 5.90 | 6.50 | 0.00 | - | 1 | 9 | 39.31% |
| ALGN240503P00290000 | 2024-05-01 3:27PM EDT | 290.00 | 4.80 | 7.20 | 8.60 | 0.00 | - | 14 | 58 | 41.80% |
| ALGN240503P00292500 | 2024-05-02 10:29AM EDT | 292.50 | 9.50 | 9.30 | 11.40 | +3.00 | +46.15% | 1 | 22 | 55.05% |
| ALGN240503P00295000 | 2024-05-01 3:57PM EDT | 295.00 | 11.24 | 11.30 | 14.00 | 0.00 | - | 2 | 53 | 64.70% |
| ALGN240503P00297500 | 2024-05-02 10:17AM EDT | 297.50 | 14.40 | 13.30 | 16.30 | -1.20 | -7.69% | 2 | 34 | 68.41% |
| ALGN240503P00300000 | 2024-05-02 10:29AM EDT | 300.00 | 16.53 | 14.80 | 20.30 | +0.43 | +2.67% | 2 | 120 | 102.39% |
| ALGN240503P00302500 | 2024-05-01 10:55AM EDT | 302.50 | 23.40 | 17.40 | 22.80 | 0.00 | - | 2 | 6 | 110.30% |
| ALGN240503P00305000 | 2024-04-29 3:49PM EDT | 305.00 | 5.50 | 19.60 | 25.40 | 0.00 | - | 24 | 21 | 119.68% |
| ALGN240503P00307500 | 2024-05-01 2:34PM EDT | 307.50 | 24.13 | 22.00 | 27.90 | 0.00 | - | 1 | 21 | 127.15% |
| ALGN240503P00310000 | 2024-04-30 3:39PM EDT | 310.00 | 26.59 | 23.50 | 30.40 | 0.00 | - | 14 | 33 | 134.42% |
| ALGN240503P00312500 | 2024-04-29 12:38PM EDT | 312.50 | 6.70 | 26.00 | 32.80 | 0.00 | - | 2 | 13 | 139.70% |
| ALGN240503P00315000 | 2024-05-01 3:35PM EDT | 315.00 | 29.30 | 28.20 | 35.30 | 0.00 | - | 9 | 1 | 146.58% |
| ALGN240503P00317500 | 2024-05-01 3:37PM EDT | 317.50 | 32.50 | 30.70 | 37.80 | 0.00 | - | 23 | 5 | 153.32% |
| ALGN240503P00320000 | 2024-05-01 3:53PM EDT | 320.00 | 38.90 | 33.20 | 40.30 | 0.00 | - | 72 | 1 | 159.91% |
| ALGN240503P00322500 | 2024-05-01 3:53PM EDT | 322.50 | 41.40 | 36.10 | 42.80 | 0.00 | - | 4 | 1 | 166.36% |
| ALGN240503P00325000 | 2024-04-30 1:23PM EDT | 325.00 | 39.23 | 38.10 | 45.30 | 0.00 | - | 1 | 0 | 172.66% |
| ALGN240503P00327500 | 2024-04-29 10:12AM EDT | 327.50 | 16.50 | 40.80 | 47.80 | 0.00 | - | 1 | 0 | 178.88% |
| ALGN240503P00337500 | 2024-04-22 10:53AM EDT | 337.50 | 43.50 | 50.90 | 57.80 | 0.00 | - | - | 0 | 202.64% |
© 2024 Yahoo. All rights reserved.