Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240628C00245000 | 2024-06-18 2:38PM EDT | 245.00 | 4.80 | 4.60 | 5.00 | -3.20 | -40.00% | 4 | 5 | 39.17% |
| ALGN240628C00247500 | 2024-06-18 1:01PM EDT | 247.50 | 4.35 | 3.70 | 4.00 | -2.67 | -38.03% | 1 | 9 | 38.97% |
| ALGN240628C00250000 | 2024-06-18 3:43PM EDT | 250.00 | 3.00 | 2.80 | 4.30 | -2.00 | -40.00% | 9 | 20 | 46.59% |
| ALGN240628C00252500 | 2024-06-18 11:49AM EDT | 252.50 | 2.35 | 2.15 | 4.80 | -4.55 | -65.94% | 2 | 2 | 55.32% |
| ALGN240628C00255000 | 2024-06-17 10:32AM EDT | 255.00 | 3.55 | 1.65 | 1.90 | 0.00 | - | 1 | 6 | 38.70% |
| ALGN240628C00257500 | 2024-06-18 2:23PM EDT | 257.50 | 1.70 | 1.25 | 1.50 | -0.80 | -32.00% | 8 | 6 | 39.21% |
| ALGN240628C00260000 | 2024-06-18 2:30PM EDT | 260.00 | 1.35 | 0.90 | 1.15 | -0.95 | -41.30% | 1 | 42 | 39.38% |
| ALGN240628C00262500 | 2024-06-18 3:33PM EDT | 262.50 | 0.79 | 0.70 | 0.90 | -1.06 | -57.30% | 2 | 10 | 39.92% |
| ALGN240628C00265000 | 2024-06-18 1:19PM EDT | 265.00 | 0.70 | 0.35 | 0.70 | -0.57 | -44.88% | 10 | 16 | 40.41% |
| ALGN240628C00267500 | 2024-06-17 9:54AM EDT | 267.50 | 1.33 | 0.35 | 0.60 | 0.00 | - | 1 | 5 | 41.87% |
| ALGN240628C00270000 | 2024-06-18 3:27PM EDT | 270.00 | 0.40 | 0.25 | 0.50 | -0.35 | -46.67% | 7 | 298 | 42.97% |
| ALGN240628C00272500 | 2024-06-14 9:50AM EDT | 272.50 | 5.00 | 0.15 | 0.50 | 0.00 | - | - | 10 | 45.75% |
| ALGN240628C00275000 | 2024-06-18 1:09PM EDT | 275.00 | 0.30 | 0.05 | 0.45 | -1.30 | -81.25% | 1 | 27 | 47.41% |
| ALGN240628C00280000 | 2024-06-17 10:15AM EDT | 280.00 | 0.22 | 0.00 | 0.45 | -0.26 | -54.17% | 3 | 28 | 52.59% |
| ALGN240628C00282500 | 2024-06-14 10:12AM EDT | 282.50 | 0.70 | 0.05 | 2.75 | 0.00 | - | 1 | 2 | 71.41% |
| ALGN240628C00285000 | 2024-06-06 3:51PM EDT | 285.00 | 1.34 | 0.05 | 0.20 | 0.00 | - | 11 | 15 | 49.90% |
| ALGN240628C00290000 | 2024-06-17 11:21AM EDT | 290.00 | 0.15 | 0.05 | 1.35 | 0.00 | - | 2 | 15 | 68.16% |
| ALGN240628C00295000 | 2024-06-14 11:09AM EDT | 295.00 | 0.43 | 0.00 | 1.50 | 0.00 | - | 1 | 8 | 74.17% |
| ALGN240628C00300000 | 2024-06-10 10:16AM EDT | 300.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 3 | 9 | 79.00% |
| ALGN240628C00305000 | 2024-05-21 9:30AM EDT | 305.00 | 3.07 | 0.00 | 3.90 | 0.00 | - | 1 | 2 | 103.96% |
| ALGN240628C00370000 | 2024-06-17 9:38AM EDT | 370.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 36 | 42 | 135.21% |
| ALGN240628C00375000 | 2024-06-17 9:38AM EDT | 375.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 64 | 66 | 138.62% |
| ALGN240628C00380000 | 2024-06-14 11:29AM EDT | 380.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 10 | 141.94% |
| ALGN240628C00385000 | 2024-06-14 11:29AM EDT | 385.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 4 | 145.22% |
| ALGN240628C00400000 | 2024-06-13 10:44AM EDT | 400.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 6 | 8 | 154.69% |
| ALGN240628C00410000 | 2024-06-13 12:14PM EDT | 410.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 22 | 187 | 114.84% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240628P00175000 | 2024-06-14 11:52AM EDT | 175.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 0 | 89.45% |
| ALGN240628P00180000 | 2024-06-17 11:16AM EDT | 180.00 | 0.11 | 0.00 | 1.50 | 0.00 | - | 4 | 7 | 108.01% |
| ALGN240628P00195000 | 2024-06-10 3:52PM EDT | 195.00 | 0.14 | 0.00 | 4.80 | 0.00 | - | - | 3 | 112.01% |
| ALGN240628P00200000 | 2024-06-17 1:00PM EDT | 200.00 | 2.57 | 0.05 | 0.65 | 0.00 | - | 4 | 4 | 64.84% |
| ALGN240628P00210000 | 2024-06-10 11:39AM EDT | 210.00 | 0.80 | 0.10 | 0.55 | 0.00 | - | 1 | 6 | 50.10% |
| ALGN240628P00215000 | 2024-06-17 2:13PM EDT | 215.00 | 0.30 | 0.15 | 1.50 | 0.00 | - | 3 | 15 | 53.35% |
| ALGN240628P00220000 | 2024-06-18 1:09PM EDT | 220.00 | 0.55 | 0.50 | 0.65 | -0.10 | -15.38% | 5 | 12 | 42.68% |
| ALGN240628P00225000 | 2024-06-17 3:49PM EDT | 225.00 | 0.80 | 0.10 | 1.05 | 0.00 | - | 1 | 21 | 40.19% |
| ALGN240628P00230000 | 2024-06-18 1:09PM EDT | 230.00 | 1.52 | 1.50 | 1.75 | -0.18 | -10.59% | 2 | 29 | 38.31% |
| ALGN240628P00235000 | 2024-06-18 3:54PM EDT | 235.00 | 2.70 | 2.65 | 5.60 | +0.45 | +20.00% | 13 | 67 | 55.44% |
| ALGN240628P00237500 | 2024-06-18 3:43PM EDT | 237.50 | 3.57 | 3.40 | 3.80 | +0.70 | +24.39% | 1 | 1 | 36.96% |
| ALGN240628P00240000 | 2024-06-18 12:55PM EDT | 240.00 | 3.97 | 4.40 | 4.90 | +0.22 | +5.87% | 4 | 20 | 37.29% |
| ALGN240628P00245000 | 2024-06-18 9:30AM EDT | 245.00 | 5.70 | 6.90 | 7.40 | -0.38 | -6.25% | 2 | 11 | 36.66% |
| ALGN240628P00247500 | 2024-06-17 11:28AM EDT | 247.50 | 7.65 | 8.40 | 9.00 | 0.00 | - | 14 | 17 | 37.00% |
| ALGN240628P00250000 | 2024-06-17 10:34AM EDT | 250.00 | 8.40 | 7.90 | 10.90 | 0.00 | - | 1 | 20 | 38.40% |
| ALGN240628P00252500 | 2024-06-17 9:43AM EDT | 252.50 | 9.20 | 10.60 | 13.10 | 0.00 | - | 10 | 12 | 41.25% |
| ALGN240628P00255000 | 2024-06-18 1:39PM EDT | 255.00 | 13.73 | 13.70 | 14.50 | +2.93 | +27.13% | 8 | 13 | 37.00% |
| ALGN240628P00257500 | 2024-06-14 10:30AM EDT | 257.50 | 7.85 | 15.50 | 17.40 | 0.00 | - | 20 | 28 | 44.59% |
| ALGN240628P00260000 | 2024-06-18 1:39PM EDT | 260.00 | 17.99 | 15.70 | 22.20 | +14.49 | +414.00% | 1 | 10 | 67.03% |
| ALGN240628P00262500 | 2024-06-14 11:33AM EDT | 262.50 | 10.73 | 16.70 | 24.30 | 0.00 | - | - | 1 | 68.41% |
| ALGN240628P00265000 | 2024-06-06 12:19PM EDT | 265.00 | 12.40 | 21.50 | 26.70 | 0.00 | - | 1 | 3 | 71.83% |
| ALGN240628P00270000 | 2024-06-12 1:10PM EDT | 270.00 | 24.61 | 23.80 | 32.30 | +14.96 | +155.03% | 1 | 9 | 84.74% |
| ALGN240628P00280000 | 2024-06-17 10:15AM EDT | 280.00 | 34.11 | 33.60 | 42.40 | 0.00 | - | 1 | 5 | 100.76% |
| ALGN240628P00290000 | 2024-06-18 9:58AM EDT | 290.00 | 45.01 | 43.60 | 52.40 | +21.36 | +90.32% | 1 | 0 | 54.30% |
| ALGN240628P00310000 | 2024-05-24 10:18AM EDT | 310.00 | 54.20 | 63.60 | 72.40 | 0.00 | - | 1 | 1 | 70.61% |
© 2024 Yahoo. All rights reserved.