Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240816C00200000 | 2024-05-31 3:49PM EDT | 200.00 | 61.20 | 44.90 | 48.80 | 0.00 | - | 1 | 0 | 52.75% |
| ALGN240816C00210000 | 2024-06-11 2:25PM EDT | 210.00 | 51.65 | 39.70 | 40.70 | 0.00 | - | 15 | 17 | 55.73% |
| ALGN240816C00220000 | 2024-06-17 3:01PM EDT | 220.00 | 36.70 | 29.50 | 33.30 | 0.00 | - | 10 | 1 | 54.91% |
| ALGN240816C00230000 | 2024-06-03 11:31AM EDT | 230.00 | 40.00 | 26.00 | 26.70 | 0.00 | - | 1 | 1 | 51.99% |
| ALGN240816C00250000 | 2024-06-18 10:25AM EDT | 250.00 | 17.10 | 15.60 | 16.20 | -1.70 | -9.04% | 1 | 60 | 50.39% |
| ALGN240816C00260000 | 2024-06-17 1:26PM EDT | 260.00 | 13.80 | 11.70 | 12.40 | 0.00 | - | 14 | 54 | 49.90% |
| ALGN240816C00270000 | 2024-06-18 12:58PM EDT | 270.00 | 9.50 | 8.70 | 12.20 | -0.86 | -8.30% | 1 | 34 | 52.63% |
| ALGN240816C00280000 | 2024-06-17 12:39PM EDT | 280.00 | 7.70 | 6.40 | 6.90 | 0.00 | - | 7 | 74 | 49.08% |
| ALGN240816C00290000 | 2024-06-17 10:21AM EDT | 290.00 | 6.20 | 4.70 | 5.50 | 0.00 | - | 5 | 13 | 50.44% |
| ALGN240816C00300000 | 2024-06-18 9:59AM EDT | 300.00 | 4.10 | 3.30 | 4.10 | -0.60 | -12.77% | 6 | 26 | 50.51% |
| ALGN240816C00310000 | 2024-06-18 1:43PM EDT | 310.00 | 2.70 | 2.35 | 2.80 | -2.30 | -46.00% | 83 | 10 | 49.46% |
| ALGN240816C00320000 | 2024-06-18 1:43PM EDT | 320.00 | 1.95 | 1.75 | 2.05 | -2.55 | -56.67% | 78 | 105 | 49.65% |
| ALGN240816C00330000 | 2024-06-14 10:06AM EDT | 330.00 | 3.00 | 1.25 | 1.55 | 0.00 | - | 1 | 117 | 50.22% |
| ALGN240816C00340000 | 2024-06-04 1:33PM EDT | 340.00 | 1.60 | 0.90 | 1.50 | 0.00 | - | 1 | 1 | 51.03% |
| ALGN240816C00350000 | 2024-05-30 3:19PM EDT | 350.00 | 1.75 | 0.55 | 1.95 | 0.00 | - | 2 | 6 | 54.77% |
| ALGN240816C00360000 | 2024-06-07 3:42PM EDT | 360.00 | 1.00 | 0.30 | 3.20 | 0.00 | - | 30 | 30 | 62.06% |
| ALGN240816C00400000 | 2024-06-17 11:32AM EDT | 400.00 | 0.36 | 0.05 | 2.80 | 0.00 | - | 2 | 2 | 71.24% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240816P00130000 | 2024-05-30 1:21PM EDT | 130.00 | 0.12 | 0.00 | 2.90 | 0.00 | - | 2 | 2 | 95.00% |
| ALGN240816P00135000 | 2024-05-30 1:22PM EDT | 135.00 | 0.20 | 0.05 | 5.30 | 0.00 | - | 1 | 1 | 103.37% |
| ALGN240816P00160000 | 2024-06-17 3:10PM EDT | 160.00 | 0.75 | 0.40 | 3.40 | 0.00 | - | 2 | 5 | 71.73% |
| ALGN240816P00165000 | 2024-05-23 2:29PM EDT | 165.00 | 0.88 | 0.50 | 3.60 | 0.00 | - | - | 2 | 68.64% |
| ALGN240816P00190000 | 2024-05-24 1:11PM EDT | 190.00 | 2.05 | 2.60 | 3.90 | 0.00 | - | 1 | 1 | 54.97% |
| ALGN240816P00195000 | 2024-06-14 2:04PM EDT | 195.00 | 2.37 | 3.10 | 3.60 | 0.00 | - | 1 | 36 | 51.18% |
| ALGN240816P00200000 | 2024-06-18 2:02PM EDT | 200.00 | 3.92 | 3.80 | 6.50 | +0.22 | +5.95% | 3 | 105 | 54.86% |
| ALGN240816P00210000 | 2024-06-18 11:07AM EDT | 210.00 | 5.52 | 4.00 | 7.00 | +0.09 | +1.66% | 15 | 25 | 52.28% |
| ALGN240816P00220000 | 2024-06-17 1:28PM EDT | 220.00 | 8.80 | 8.40 | 10.00 | +0.90 | +11.39% | 27 | 7 | 51.61% |
| ALGN240816P00230000 | 2024-06-17 12:53PM EDT | 230.00 | 12.00 | 11.40 | 12.40 | +1.00 | +9.09% | 1 | 27 | 47.19% |
| ALGN240816P00240000 | 2024-06-18 2:57PM EDT | 240.00 | 15.87 | 15.60 | 16.70 | +0.99 | +6.65% | 7 | 8 | 46.05% |
| ALGN240816P00250000 | 2024-06-18 2:57PM EDT | 250.00 | 21.02 | 20.80 | 22.00 | +1.32 | +6.70% | 18 | 42 | 45.24% |
| ALGN240816P00260000 | 2024-06-18 10:29AM EDT | 260.00 | 26.74 | 27.30 | 28.20 | +1.09 | +4.25% | 1 | 44 | 44.56% |
| ALGN240816P00270000 | 2024-06-14 10:05AM EDT | 270.00 | 23.90 | 31.30 | 37.00 | 0.00 | - | 2 | 10 | 49.12% |
| ALGN240816P00280000 | 2024-06-04 11:40AM EDT | 280.00 | 38.45 | 39.80 | 43.00 | 0.00 | - | 1 | 1 | 43.56% |
| ALGN240816P00290000 | 2024-06-05 12:55PM EDT | 290.00 | 42.35 | 47.30 | 51.40 | 0.00 | - | - | 1 | 43.36% |
| ALGN240816P00310000 | 2024-06-17 10:50AM EDT | 310.00 | 65.75 | 66.50 | 72.90 | 0.00 | - | 2 | 0 | 59.45% |
© 2024 Yahoo. All rights reserved.