Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240719C00160000 | 2024-04-30 12:27PM EDT | 160.00 | 130.00 | 94.00 | 102.50 | 0.00 | - | 5 | 8 | 202.05% |
| ALGN240719C00170000 | 2023-12-13 12:16PM EDT | 170.00 | 66.50 | 106.70 | 115.00 | 0.00 | - | - | 0 | 299.37% |
| ALGN240719C00185000 | 2023-12-08 12:26PM EDT | 185.00 | 55.60 | 90.20 | 93.60 | 0.00 | - | - | 15 | 243.78% |
| ALGN240719C00200000 | 2024-06-13 11:13AM EDT | 200.00 | 68.65 | 40.30 | 46.70 | 0.00 | - | 2 | 5 | 71.89% |
| ALGN240719C00210000 | 2023-12-22 4:16PM EDT | 210.00 | 80.80 | 65.40 | 67.10 | 0.00 | - | 20 | 20 | 186.93% |
| ALGN240719C00220000 | 2024-05-31 3:49PM EDT | 220.00 | 39.50 | 25.20 | 29.70 | 0.00 | - | 1 | 9 | 50.53% |
| ALGN240719C00230000 | 2024-06-17 3:54PM EDT | 230.00 | 21.40 | 16.60 | 21.90 | 0.00 | - | 1 | 18 | 54.77% |
| ALGN240719C00240000 | 2024-06-18 11:42AM EDT | 240.00 | 14.50 | 11.70 | 12.30 | -0.10 | -0.68% | 1 | 34 | 39.85% |
| ALGN240719C00250000 | 2024-06-18 2:03PM EDT | 250.00 | 7.35 | 7.10 | 7.50 | -1.95 | -20.97% | 7 | 71 | 38.33% |
| ALGN240719C00260000 | 2024-06-18 3:53PM EDT | 260.00 | 4.40 | 4.10 | 4.50 | -1.05 | -19.27% | 18 | 118 | 38.49% |
| ALGN240719C00270000 | 2024-06-18 3:58PM EDT | 270.00 | 2.45 | 2.15 | 2.55 | -0.70 | -22.22% | 29 | 263 | 38.57% |
| ALGN240719C00280000 | 2024-06-18 3:50PM EDT | 280.00 | 1.30 | 1.10 | 1.45 | -0.54 | -29.35% | 4 | 300 | 39.25% |
| ALGN240719C00290000 | 2024-06-18 1:37PM EDT | 290.00 | 0.84 | 0.55 | 0.95 | -0.21 | -20.00% | 7 | 276 | 41.38% |
| ALGN240719C00300000 | 2024-06-18 1:37PM EDT | 300.00 | 0.61 | 0.30 | 1.30 | -0.09 | -12.86% | 7 | 143 | 50.61% |
| ALGN240719C00310000 | 2024-06-17 9:42AM EDT | 310.00 | 0.60 | 0.20 | 1.50 | 0.00 | - | 15 | 306 | 51.39% |
| ALGN240719C00320000 | 2024-06-14 10:43AM EDT | 320.00 | 0.55 | 0.25 | 1.50 | 0.00 | - | 4 | 170 | 56.79% |
| ALGN240719C00330000 | 2024-06-14 11:56AM EDT | 330.00 | 0.10 | 0.05 | 0.85 | 0.00 | - | 1 | 69 | 54.74% |
| ALGN240719C00340000 | 2024-05-30 9:30AM EDT | 340.00 | 1.00 | 0.00 | 1.95 | 0.00 | - | 2 | 40 | 67.58% |
| ALGN240719C00350000 | 2024-06-14 1:22PM EDT | 350.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 7 | 142 | 56.10% |
| ALGN240719C00360000 | 2024-06-18 9:30AM EDT | 360.00 | 0.10 | 0.00 | 0.80 | -0.10 | -50.00% | 10 | 53 | 65.82% |
| ALGN240719C00370000 | 2024-06-13 1:29PM EDT | 370.00 | 0.73 | 0.05 | 1.50 | 0.00 | - | 1 | 75 | 77.22% |
| ALGN240719C00380000 | 2024-06-13 9:56AM EDT | 380.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 2 | 39 | 80.62% |
| ALGN240719C00390000 | 2024-05-08 11:45AM EDT | 390.00 | 0.07 | 0.05 | 4.80 | 0.00 | - | 1 | 17 | 105.25% |
| ALGN240719C00400000 | 2024-06-18 3:15PM EDT | 400.00 | 0.76 | 0.00 | 1.50 | +0.66 | +660.00% | 1 | 127 | 87.89% |
| ALGN240719C00410000 | 2024-05-16 2:31PM EDT | 410.00 | 0.29 | 0.00 | 4.80 | 0.00 | - | 21 | 20 | 113.04% |
| ALGN240719C00420000 | 2024-06-11 3:12PM EDT | 420.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 23 | 58 | 76.17% |
| ALGN240719C00430000 | 2024-06-11 1:47PM EDT | 430.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 26 | 28 | 70.31% |
| ALGN240719C00440000 | 2024-06-18 1:18PM EDT | 440.00 | 0.05 | 0.00 | 1.05 | -4.15 | -98.81% | 26 | 2 | 95.80% |
| ALGN240719C00450000 | 2024-06-18 3:53PM EDT | 450.00 | 0.05 | 0.00 | 0.25 | -0.05 | -50.00% | 16 | 28 | 82.52% |
| ALGN240719C00460000 | 2024-06-18 3:53PM EDT | 460.00 | 0.05 | 0.00 | 0.45 | -2.20 | -97.78% | 2 | 2 | 90.92% |
| ALGN240719C00470000 | 2024-06-13 11:28AM EDT | 470.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 53 | 75.00% |
| ALGN240719C00480000 | 2024-04-25 2:51PM EDT | 480.00 | 0.40 | 0.00 | 4.40 | 0.00 | - | - | 1 | 135.01% |
| ALGN240719C00490000 | 2024-04-09 11:23AM EDT | 490.00 | 1.95 | 0.00 | 4.30 | 0.00 | - | - | 1 | 137.45% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240719P00110000 | 2024-06-17 3:28PM EDT | 110.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 32 | 55 | 100.39% |
| ALGN240719P00120000 | 2024-06-14 11:55AM EDT | 120.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | 4 | 6 | 134.86% |
| ALGN240719P00125000 | 2024-06-05 3:49PM EDT | 125.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 18 | 28 | 85.16% |
| ALGN240719P00130000 | 2024-01-11 4:46PM EDT | 130.00 | 1.45 | 0.15 | 4.70 | 0.00 | - | - | 2 | 146.78% |
| ALGN240719P00135000 | 2024-06-11 1:48PM EDT | 135.00 | 0.05 | 0.00 | 4.40 | 0.00 | - | 10 | 15 | 136.08% |
| ALGN240719P00140000 | 2024-06-11 1:49PM EDT | 140.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 21 | 22 | 105.81% |
| ALGN240719P00145000 | 2024-05-01 9:30AM EDT | 145.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| ALGN240719P00150000 | 2024-05-01 9:30AM EDT | 150.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 25.00% |
| ALGN240719P00155000 | 2024-01-24 3:34PM EDT | 155.00 | 3.79 | 0.20 | 3.40 | 0.00 | - | 1 | 36 | 103.78% |
| ALGN240719P00160000 | 2024-03-13 11:11AM EDT | 160.00 | 0.62 | 0.05 | 1.50 | 0.00 | - | 2 | 110 | 81.79% |
| ALGN240719P00165000 | 2024-05-07 2:31PM EDT | 165.00 | 0.29 | 0.00 | 4.40 | 0.00 | - | 2 | 2 | 96.39% |
| ALGN240719P00170000 | 2024-06-18 3:52PM EDT | 170.00 | 0.21 | 0.00 | 0.30 | +0.06 | +40.00% | 4 | 108 | 54.79% |
| ALGN240719P00175000 | 2024-05-08 12:13PM EDT | 175.00 | 0.42 | 0.10 | 1.50 | 0.00 | - | 1 | 970 | 67.02% |
| ALGN240719P00180000 | 2024-05-17 1:53PM EDT | 180.00 | 0.28 | 0.00 | 4.10 | 0.00 | - | 1 | 131 | 77.27% |
| ALGN240719P00185000 | 2024-05-23 2:32PM EDT | 185.00 | 0.48 | 0.05 | 1.50 | 0.00 | - | 3 | 22 | 57.01% |
| ALGN240719P00190000 | 2024-05-29 11:16AM EDT | 190.00 | 0.63 | 0.25 | 1.50 | 0.00 | - | 1 | 17 | 53.74% |
| ALGN240719P00195000 | 2024-05-29 11:52AM EDT | 195.00 | 0.66 | 0.30 | 1.50 | 0.00 | - | 3 | 44 | 55.84% |
| ALGN240719P00200000 | 2024-06-17 10:18AM EDT | 200.00 | 0.85 | 0.65 | 0.90 | 0.00 | - | 100 | 123 | 44.71% |
| ALGN240719P00210000 | 2024-06-18 3:52PM EDT | 210.00 | 1.34 | 1.30 | 1.50 | +0.22 | +19.64% | 16 | 117 | 40.77% |
| ALGN240719P00220000 | 2024-06-18 2:21PM EDT | 220.00 | 2.33 | 2.50 | 2.75 | +0.13 | +5.91% | 3 | 184 | 38.17% |
| ALGN240719P00230000 | 2024-06-18 1:01PM EDT | 230.00 | 4.55 | 4.70 | 5.10 | +0.25 | +5.81% | 18 | 168 | 36.62% |
| ALGN240719P00240000 | 2024-06-18 3:58PM EDT | 240.00 | 8.51 | 8.30 | 8.80 | +1.86 | +27.97% | 11 | 454 | 35.20% |
| ALGN240719P00250000 | 2024-06-18 11:51AM EDT | 250.00 | 11.20 | 13.70 | 14.30 | -1.00 | -8.20% | 2 | 271 | 34.68% |
| ALGN240719P00260000 | 2024-06-18 3:58PM EDT | 260.00 | 20.96 | 17.70 | 22.50 | +3.06 | +17.09% | 2 | 104 | 39.33% |
| ALGN240719P00270000 | 2024-06-17 3:18PM EDT | 270.00 | 24.85 | 28.20 | 29.90 | 0.00 | - | 1 | 148 | 36.10% |
| ALGN240719P00280000 | 2024-06-18 3:15PM EDT | 280.00 | 37.19 | 35.60 | 40.50 | +10.39 | +38.77% | 5 | 67 | 47.30% |
| ALGN240719P00290000 | 2024-06-18 2:54PM EDT | 290.00 | 47.00 | 43.80 | 52.60 | +15.20 | +47.80% | 2 | 56 | 66.15% |
| ALGN240719P00300000 | 2024-06-17 11:00AM EDT | 300.00 | 53.90 | 53.60 | 62.50 | 0.00 | - | 1 | 37 | 72.97% |
| ALGN240719P00310000 | 2024-05-24 12:21PM EDT | 310.00 | 53.16 | 63.60 | 72.40 | 0.00 | - | 2 | 5 | 79.27% |
| ALGN240719P00320000 | 2024-05-23 10:39AM EDT | 320.00 | 62.80 | 73.60 | 82.40 | 0.00 | - | 2 | 0 | 85.68% |
| ALGN240719P00330000 | 2024-04-30 11:11AM EDT | 330.00 | 43.90 | 67.60 | 76.30 | 0.00 | - | 2 | 0 | 0.00% |
| ALGN240719P00340000 | 2024-05-08 12:34PM EDT | 340.00 | 70.19 | 80.00 | 88.80 | 0.00 | - | 20 | 1 | 0.00% |
| ALGN240719P00350000 | 2024-04-26 2:50PM EDT | 350.00 | 44.40 | 90.30 | 99.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.