Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240705C00230000 | 2024-05-23 2:54PM EDT | 230.00 | 25.30 | 15.00 | 18.80 | 0.00 | - | - | 1 | 57.62% |
| ALGN240705C00240000 | 2024-06-03 10:08AM EDT | 240.00 | 23.00 | 7.80 | 9.10 | 0.00 | - | 1 | 1 | 38.32% |
| ALGN240705C00250000 | 2024-06-18 1:21PM EDT | 250.00 | 4.70 | 4.00 | 5.70 | -1.30 | -21.67% | 5 | 10 | 42.83% |
| ALGN240705C00255000 | 2024-06-18 1:15PM EDT | 255.00 | 3.20 | 2.05 | 3.10 | -1.60 | -33.33% | 4 | 38 | 36.95% |
| ALGN240705C00260000 | 2024-06-18 3:15PM EDT | 260.00 | 2.00 | 0.85 | 2.05 | -1.20 | -37.50% | 6 | 10 | 36.96% |
| ALGN240705C00265000 | 2024-06-17 1:43PM EDT | 265.00 | 2.25 | 1.05 | 1.35 | 0.00 | - | 5 | 9 | 37.29% |
| ALGN240705C00270000 | 2024-06-17 11:00AM EDT | 270.00 | 1.30 | 0.65 | 0.90 | 0.00 | - | 1 | 15 | 37.94% |
| ALGN240705C00275000 | 2024-06-18 2:51PM EDT | 275.00 | 0.60 | 0.40 | 0.65 | -0.40 | -40.00% | 2 | 11 | 39.38% |
| ALGN240705C00280000 | 2024-06-17 2:36PM EDT | 280.00 | 0.70 | 0.20 | 1.00 | 0.00 | - | 3 | 3 | 48.15% |
| ALGN240705C00285000 | 2024-05-30 2:12PM EDT | 285.00 | 2.80 | 0.05 | 0.55 | 0.00 | - | 1 | 1 | 45.97% |
| ALGN240705C00290000 | 2024-06-17 9:36AM EDT | 290.00 | 0.60 | 0.05 | 1.50 | 0.00 | - | 1 | 46 | 53.42% |
| ALGN240705C00295000 | 2024-06-12 1:01PM EDT | 295.00 | 1.15 | 0.00 | 1.50 | 0.00 | - | - | 2 | 56.89% |
| ALGN240705C00300000 | 2024-06-14 2:22PM EDT | 300.00 | 0.68 | 0.00 | 1.00 | 0.00 | - | - | 4 | 56.01% |
| ALGN240705C00350000 | 2024-06-12 9:38AM EDT | 350.00 | 0.74 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 92.72% |
| ALGN240705C00355000 | 2024-06-06 3:40PM EDT | 355.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | - | 1 | 105.86% |
| ALGN240705C00370000 | 2024-06-10 3:50PM EDT | 370.00 | 0.20 | 0.00 | 2.60 | 0.00 | - | - | 2 | 114.55% |
| ALGN240705C00375000 | 2024-06-04 12:04PM EDT | 375.00 | 0.10 | 0.00 | 2.60 | 0.00 | - | 2 | 2 | 117.33% |
| ALGN240705C00390000 | 2024-06-17 3:27PM EDT | 390.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 98 | 119 | 90.92% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240705P00165000 | 2024-06-18 11:30AM EDT | 165.00 | 0.06 | 0.00 | 2.60 | +0.01 | +20.00% | 4 | 10 | 115.02% |
| ALGN240705P00215000 | 2024-06-10 9:37AM EDT | 215.00 | 1.05 | 0.55 | 0.95 | 0.00 | - | - | 1 | 42.46% |
| ALGN240705P00225000 | 2024-06-18 11:51AM EDT | 225.00 | 1.16 | 1.55 | 1.80 | +0.56 | +93.33% | 2 | 2 | 37.04% |
| ALGN240705P00230000 | 2024-06-18 3:57PM EDT | 230.00 | 2.60 | 2.45 | 2.85 | +1.60 | +160.00% | 3 | 4 | 36.45% |
| ALGN240705P00235000 | 2024-06-17 12:25PM EDT | 235.00 | 3.55 | 3.80 | 5.50 | 0.00 | - | 5 | 14 | 42.01% |
| ALGN240705P00240000 | 2024-06-07 3:35PM EDT | 240.00 | 3.40 | 4.80 | 6.40 | 0.00 | - | 5 | 6 | 35.89% |
| ALGN240705P00245000 | 2024-06-17 10:34AM EDT | 245.00 | 6.85 | 5.60 | 11.30 | 0.00 | - | 1 | 3 | 46.92% |
| ALGN240705P00250000 | 2024-06-14 3:44PM EDT | 250.00 | 6.60 | 10.90 | 12.00 | 0.00 | - | 11 | 16 | 35.22% |
| ALGN240705P00255000 | 2024-06-18 10:14AM EDT | 255.00 | 13.60 | 14.30 | 18.60 | +5.80 | +74.36% | 5 | 2 | 51.62% |
| ALGN240705P00260000 | 2024-05-30 11:25AM EDT | 260.00 | 11.15 | 16.30 | 22.20 | 0.00 | - | 1 | 1 | 51.42% |
| ALGN240705P00270000 | 2024-05-28 9:54AM EDT | 270.00 | 19.05 | 25.80 | 31.90 | 0.00 | - | 1 | 1 | 62.50% |
© 2024 Yahoo. All rights reserved.