Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240726C00240000 | 2024-06-06 2:09PM EDT | 240.00 | 29.38 | 17.90 | 22.50 | 0.00 | - | - | 1 | 61.57% |
| ALGN240726C00250000 | 2024-06-18 12:41PM EDT | 250.00 | 14.90 | 10.90 | 15.70 | -0.10 | -0.67% | 5 | 3 | 53.46% |
| ALGN240726C00255000 | 2024-06-14 3:42PM EDT | 255.00 | 12.62 | 11.00 | 13.30 | -4.56 | -26.54% | 1 | 6 | 55.78% |
| ALGN240726C00260000 | 2024-06-14 11:16AM EDT | 260.00 | 16.02 | 9.50 | 11.10 | 0.00 | - | 5 | 6 | 55.17% |
| ALGN240726C00270000 | 2024-06-06 10:30AM EDT | 270.00 | 10.80 | 6.90 | 9.40 | 0.00 | - | - | 1 | 57.42% |
| ALGN240726C00275000 | 2024-06-17 10:38AM EDT | 275.00 | 6.80 | 5.50 | 7.30 | 0.00 | - | 202 | 192 | 55.16% |
| ALGN240726C00280000 | 2024-06-17 9:38AM EDT | 280.00 | 8.45 | 4.80 | 6.30 | 0.00 | - | 1 | 12 | 55.73% |
| ALGN240726C00285000 | 2024-06-10 2:47PM EDT | 285.00 | 7.25 | 3.80 | 6.90 | 0.00 | - | - | 10 | 58.62% |
| ALGN240726C00290000 | 2024-06-13 10:31AM EDT | 290.00 | 9.75 | 3.20 | 7.90 | 0.00 | - | 1 | 1 | 63.07% |
| ALGN240726C00295000 | 2024-06-17 9:43AM EDT | 295.00 | 4.00 | 2.80 | 4.20 | 0.00 | - | 1 | 2 | 56.73% |
| ALGN240726C00300000 | 2024-06-18 12:50PM EDT | 300.00 | 2.99 | 2.30 | 3.50 | -0.13 | -4.17% | 1 | 40 | 56.51% |
| ALGN240726C00310000 | 2024-06-13 12:11PM EDT | 310.00 | 5.40 | 1.60 | 3.10 | 0.00 | - | 1 | 4 | 58.77% |
| ALGN240726C00315000 | 2024-06-06 9:30AM EDT | 315.00 | 2.40 | 1.30 | 3.30 | 0.00 | - | - | 1 | 61.08% |
| ALGN240726C00320000 | 2024-06-18 3:40PM EDT | 320.00 | 1.55 | 1.40 | 4.40 | -0.05 | -3.13% | 10 | 14 | 67.66% |
| ALGN240726C00325000 | 2024-06-17 9:42AM EDT | 325.00 | 1.70 | 0.75 | 1.60 | 0.00 | - | 1 | 1 | 56.76% |
| ALGN240726C00360000 | 2024-06-13 3:56PM EDT | 360.00 | 1.25 | 0.10 | 4.30 | 0.00 | - | 1 | 1 | 81.30% |
| ALGN240726C00365000 | 2024-06-13 3:59PM EDT | 365.00 | 1.15 | 0.10 | 4.20 | 0.00 | - | 2 | 2 | 82.93% |
| ALGN240726C00370000 | 2024-06-13 10:10AM EDT | 370.00 | 0.80 | 0.05 | 4.20 | 0.00 | - | 1 | 1 | 84.74% |
| ALGN240726C00385000 | 2024-06-10 1:29PM EDT | 385.00 | 0.35 | 0.00 | 4.00 | 0.00 | - | 5 | 6 | 89.40% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240726P00165000 | 2024-06-10 1:30PM EDT | 165.00 | 0.40 | 0.25 | 4.60 | 0.00 | - | - | 5 | 89.25% |
| ALGN240726P00205000 | 2024-06-18 9:49AM EDT | 205.00 | 3.93 | 3.50 | 4.90 | +1.38 | +54.12% | 1 | 1 | 57.76% |
| ALGN240726P00210000 | 2024-06-07 2:18PM EDT | 210.00 | 3.37 | 4.40 | 7.40 | 0.00 | - | 2 | 2 | 60.27% |
| ALGN240726P00215000 | 2024-06-11 3:46PM EDT | 215.00 | 3.95 | 5.40 | 7.40 | 0.00 | - | 1 | 3 | 56.45% |
| ALGN240726P00220000 | 2024-06-18 9:57AM EDT | 220.00 | 6.40 | 6.70 | 10.20 | +1.80 | +39.13% | 1 | 2 | 58.41% |
| ALGN240726P00225000 | 2024-06-14 2:09PM EDT | 225.00 | 5.67 | 8.20 | 10.50 | 0.00 | - | 1 | 4 | 55.13% |
| ALGN240726P00230000 | 2024-06-14 3:41PM EDT | 230.00 | 7.57 | 9.50 | 12.60 | 0.00 | - | 11 | 12 | 54.16% |
| ALGN240726P00235000 | 2024-06-14 11:08AM EDT | 235.00 | 8.96 | 11.40 | 13.90 | 0.00 | - | 10 | 11 | 52.14% |
| ALGN240726P00245000 | 2024-06-17 11:25AM EDT | 245.00 | 14.37 | 16.60 | 21.40 | 0.00 | - | 2 | 22 | 56.10% |
| ALGN240726P00250000 | 2024-06-18 10:14AM EDT | 250.00 | 18.18 | 19.30 | 22.10 | +4.64 | +34.27% | 2 | 8 | 52.18% |
| ALGN240726P00255000 | 2024-06-13 12:16PM EDT | 255.00 | 10.72 | 22.20 | 27.60 | 0.00 | - | 1 | 11 | 55.63% |
| ALGN240726P00260000 | 2024-06-14 12:34PM EDT | 260.00 | 19.30 | 25.40 | 27.90 | 0.00 | - | - | 5 | 50.26% |
| ALGN240726P00265000 | 2024-06-13 1:27PM EDT | 265.00 | 14.79 | 28.00 | 33.80 | 0.00 | - | 2 | 2 | 52.62% |
© 2024 Yahoo. All rights reserved.