Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240920C00160000 | 2024-06-07 11:09AM EDT | 160.00 | 102.20 | 81.40 | 90.20 | 0.00 | - | 2 | 10 | 67.13% |
| ALGN240920C00170000 | 2024-04-09 12:49PM EDT | 170.00 | 164.23 | 111.00 | 119.10 | 0.00 | - | 2 | 3 | 184.14% |
| ALGN240920C00200000 | 2024-06-14 3:36PM EDT | 200.00 | 60.50 | 49.80 | 55.00 | 0.00 | - | - | 1 | 58.56% |
| ALGN240920C00210000 | 2024-05-13 1:57PM EDT | 210.00 | 70.20 | 59.60 | 67.40 | 0.00 | - | 1 | 2 | 100.88% |
| ALGN240920C00220000 | 2024-02-27 1:18PM EDT | 220.00 | 104.22 | 115.50 | 121.80 | 0.00 | - | 2 | 2 | 243.99% |
| ALGN240920C00230000 | 2024-06-18 11:34AM EDT | 230.00 | 32.40 | 29.30 | 30.20 | -1.20 | -3.57% | 1 | 5 | 49.51% |
| ALGN240920C00240000 | 2024-06-17 12:29PM EDT | 240.00 | 27.00 | 23.80 | 24.60 | 0.00 | - | 6 | 15 | 48.22% |
| ALGN240920C00250000 | 2024-06-18 10:06AM EDT | 250.00 | 20.20 | 19.10 | 19.80 | -2.55 | -11.21% | 3 | 71 | 47.27% |
| ALGN240920C00260000 | 2024-06-18 2:23PM EDT | 260.00 | 16.20 | 15.10 | 15.80 | -0.90 | -5.26% | 1 | 36 | 46.63% |
| ALGN240920C00270000 | 2024-06-18 12:54PM EDT | 270.00 | 12.90 | 11.70 | 15.50 | -6.10 | -32.11% | 1 | 34 | 52.60% |
| ALGN240920C00280000 | 2024-06-18 12:48PM EDT | 280.00 | 10.17 | 9.00 | 9.70 | -0.72 | -6.61% | 1 | 102 | 45.61% |
| ALGN240920C00290000 | 2024-05-24 9:30AM EDT | 290.00 | 11.00 | 6.90 | 7.60 | 0.00 | - | 1 | 19 | 45.53% |
| ALGN240920C00300000 | 2024-06-18 2:23PM EDT | 300.00 | 5.85 | 5.30 | 5.80 | -0.72 | -10.96% | 2 | 61 | 45.14% |
| ALGN240920C00310000 | 2024-06-17 11:41AM EDT | 310.00 | 5.10 | 3.90 | 4.70 | 0.00 | - | 1 | 27 | 45.83% |
| ALGN240920C00320000 | 2024-06-17 11:24AM EDT | 320.00 | 3.90 | 3.00 | 4.70 | 0.00 | - | 1 | 32 | 49.53% |
| ALGN240920C00330000 | 2024-06-11 11:06AM EDT | 330.00 | 2.80 | 2.30 | 3.90 | -1.00 | -26.32% | 5 | 46 | 50.19% |
| ALGN240920C00340000 | 2024-05-23 11:00AM EDT | 340.00 | 3.43 | 1.70 | 2.05 | 0.00 | - | 1 | 29 | 45.37% |
| ALGN240920C00350000 | 2024-06-18 3:59PM EDT | 350.00 | 1.50 | 0.80 | 1.90 | -0.35 | -18.92% | 1 | 61 | 47.38% |
| ALGN240920C00360000 | 2024-06-17 9:32AM EDT | 360.00 | 2.15 | 0.90 | 4.80 | 0.00 | - | 1 | 40 | 54.90% |
| ALGN240920C00370000 | 2024-06-14 12:21PM EDT | 370.00 | 1.60 | 0.55 | 2.05 | 0.00 | - | 1 | 23 | 53.46% |
| ALGN240920C00380000 | 2024-06-17 12:25PM EDT | 380.00 | 1.09 | 0.40 | 3.20 | 0.00 | - | 5 | 39 | 54.43% |
| ALGN240920C00390000 | 2024-06-12 10:03AM EDT | 390.00 | 1.22 | 0.30 | 1.95 | 0.00 | - | 1 | 29 | 51.92% |
| ALGN240920C00400000 | 2024-06-18 3:28PM EDT | 400.00 | 0.68 | 0.25 | 3.20 | -0.57 | -45.60% | 2 | 24 | 58.55% |
| ALGN240920C00410000 | 2024-06-10 10:35AM EDT | 410.00 | 0.90 | 0.20 | 3.10 | 0.00 | - | 1 | 2 | 60.21% |
| ALGN240920C00420000 | 2024-05-07 1:49PM EDT | 420.00 | 2.08 | 0.25 | 1.50 | 0.00 | - | 1 | 23 | 55.71% |
| ALGN240920C00430000 | 2024-04-26 1:22PM EDT | 430.00 | 4.07 | 0.25 | 1.65 | 0.00 | - | 1 | 1 | 58.37% |
| ALGN240920C00440000 | 2024-05-17 3:52PM EDT | 440.00 | 0.90 | 0.00 | 4.40 | 0.00 | - | 1 | 15 | 70.02% |
| ALGN240920C00450000 | 2024-06-17 3:20PM EDT | 450.00 | 0.80 | 0.15 | 3.00 | 0.00 | - | 1 | 2 | 67.59% |
| ALGN240920C00460000 | 2024-05-01 10:23AM EDT | 460.00 | 0.90 | 0.20 | 2.75 | 0.00 | - | 4 | 20 | 68.63% |
| ALGN240920C00470000 | 2024-05-16 10:43AM EDT | 470.00 | 0.80 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 75.40% |
| ALGN240920C00480000 | 2024-06-06 2:50PM EDT | 480.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 1 | 13 | 57.08% |
| ALGN240920C00490000 | 2024-05-28 2:55PM EDT | 490.00 | 0.50 | 0.00 | 4.60 | 0.00 | - | 3 | 7 | 79.94% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240920P00120000 | 2024-06-14 2:42PM EDT | 120.00 | 0.10 | 0.05 | 4.50 | 0.00 | - | 1 | 3 | 92.09% |
| ALGN240920P00130000 | 2024-03-07 10:54AM EDT | 130.00 | 0.85 | 0.15 | 1.50 | 0.00 | - | 1 | 12 | 67.53% |
| ALGN240920P00135000 | 2024-03-06 11:25AM EDT | 135.00 | 1.05 | 0.20 | 3.30 | 0.00 | - | 1 | 6 | 74.23% |
| ALGN240920P00140000 | 2024-04-17 12:21PM EDT | 140.00 | 0.85 | 0.05 | 2.95 | 0.00 | - | 1 | 4 | 67.99% |
| ALGN240920P00145000 | 2024-04-05 9:42AM EDT | 145.00 | 0.94 | 0.10 | 3.10 | 0.00 | - | 1 | 1 | 65.19% |
| ALGN240920P00150000 | 2024-02-13 4:42PM EDT | 150.00 | 1.90 | 0.55 | 2.05 | 0.00 | - | 10 | 31 | 58.86% |
| ALGN240920P00155000 | 2024-06-03 11:40AM EDT | 155.00 | 1.00 | 0.45 | 3.70 | 0.00 | - | 1 | 9 | 61.63% |
| ALGN240920P00160000 | 2024-06-10 10:36AM EDT | 160.00 | 0.94 | 0.65 | 2.85 | 0.00 | - | 1 | 3 | 55.74% |
| ALGN240920P00165000 | 2024-04-12 2:25PM EDT | 165.00 | 1.74 | 0.40 | 3.60 | 0.00 | - | 2 | 2 | 54.05% |
| ALGN240920P00170000 | 2024-06-13 2:24PM EDT | 170.00 | 1.20 | 1.55 | 2.45 | 0.00 | - | 3 | 4 | 50.66% |
| ALGN240920P00175000 | 2024-06-05 3:50PM EDT | 175.00 | 1.58 | 1.95 | 2.70 | 0.00 | - | 3 | 3 | 51.28% |
| ALGN240920P00180000 | 2024-06-04 11:08AM EDT | 180.00 | 2.35 | 2.45 | 3.20 | 0.00 | - | 1 | 33 | 50.26% |
| ALGN240920P00185000 | 2024-06-12 1:04PM EDT | 185.00 | 1.80 | 3.00 | 4.80 | 0.00 | - | 2 | 6 | 53.38% |
| ALGN240920P00190000 | 2024-06-05 3:49PM EDT | 190.00 | 2.80 | 3.60 | 4.30 | 0.00 | - | 8 | 16 | 47.77% |
| ALGN240920P00195000 | 2024-06-14 2:36PM EDT | 195.00 | 3.67 | 4.40 | 5.20 | 0.00 | - | 1 | 30 | 47.35% |
| ALGN240920P00200000 | 2024-06-04 12:15PM EDT | 200.00 | 5.10 | 3.80 | 6.30 | 0.00 | - | 8 | 37 | 47.14% |
| ALGN240920P00210000 | 2024-06-17 11:22AM EDT | 210.00 | 7.64 | 7.50 | 8.20 | 0.00 | - | 2 | 505 | 44.70% |
| ALGN240920P00220000 | 2024-06-17 1:59PM EDT | 220.00 | 9.61 | 10.40 | 11.10 | 0.00 | - | 1 | 35 | 43.51% |
| ALGN240920P00230000 | 2024-06-17 12:39PM EDT | 230.00 | 13.55 | 14.00 | 14.70 | 0.00 | - | 10 | 79 | 42.39% |
| ALGN240920P00240000 | 2024-06-18 10:00AM EDT | 240.00 | 18.00 | 18.20 | 19.10 | +0.45 | +2.56% | 5 | 66 | 41.43% |
| ALGN240920P00250000 | 2024-06-18 1:07PM EDT | 250.00 | 23.63 | 23.10 | 24.40 | +1.03 | +4.56% | 1 | 114 | 40.75% |
| ALGN240920P00260000 | 2024-06-17 1:06PM EDT | 260.00 | 28.05 | 29.60 | 30.50 | 0.00 | - | 1 | 99 | 40.17% |
| ALGN240920P00270000 | 2024-06-13 10:16AM EDT | 270.00 | 22.51 | 32.70 | 37.50 | 0.00 | - | 1 | 56 | 40.04% |
| ALGN240920P00280000 | 2024-06-18 3:57PM EDT | 280.00 | 43.65 | 40.30 | 45.20 | +10.60 | +32.07% | 2 | 78 | 40.14% |
| ALGN240920P00290000 | 2024-05-16 2:04PM EDT | 290.00 | 30.70 | 40.70 | 43.10 | 0.00 | - | 1 | 22 | 0.00% |
| ALGN240920P00300000 | 2024-05-16 3:44PM EDT | 300.00 | 37.30 | 49.00 | 50.70 | 0.00 | - | 53 | 47 | 0.00% |
| ALGN240920P00310000 | 2024-05-03 12:26PM EDT | 310.00 | 37.12 | 54.80 | 59.10 | 0.00 | - | 1 | 6 | 0.00% |
| ALGN240920P00320000 | 2024-05-08 9:34AM EDT | 320.00 | 52.43 | 64.00 | 71.30 | 0.00 | - | 2 | 8 | 0.00% |
| ALGN240920P00330000 | 2024-04-25 3:49PM EDT | 330.00 | 38.50 | 72.60 | 77.50 | 0.00 | - | 1 | 1 | 0.00% |
| ALGN240920P00340000 | 2024-04-30 1:04PM EDT | 340.00 | 60.40 | 79.70 | 87.90 | 0.00 | - | 1 | 2 | 0.00% |
| ALGN240920P00350000 | 2024-04-04 1:52PM EDT | 350.00 | 55.20 | 64.90 | 67.50 | 0.00 | - | 1 | 1 | 0.00% |
| ALGN240920P00420000 | 2024-01-11 11:08AM EDT | 420.00 | 146.80 | 121.80 | 128.50 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.