Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN241018C00220000 | 2024-05-08 10:19AM EDT | 220.00 | 60.70 | 48.30 | 50.00 | 0.00 | - | 1 | 0 | 69.93% |
| ALGN241018C00240000 | 2024-04-18 3:14PM EDT | 240.00 | 81.28 | 47.90 | 49.60 | 0.00 | - | - | 2 | 86.56% |
| ALGN241018C00250000 | 2024-06-18 3:49PM EDT | 250.00 | 22.40 | 21.60 | 22.30 | -4.60 | -17.04% | 2 | 14 | 45.96% |
| ALGN241018C00260000 | 2024-06-10 11:54AM EDT | 260.00 | 23.56 | 17.60 | 18.40 | 0.00 | - | 5 | 15 | 45.64% |
| ALGN241018C00270000 | 2024-06-17 9:30AM EDT | 270.00 | 20.40 | 14.00 | 14.90 | 0.00 | - | 1 | 26 | 45.05% |
| ALGN241018C00280000 | 2024-06-18 1:08PM EDT | 280.00 | 12.21 | 11.20 | 12.00 | -4.19 | -25.55% | 1 | 39 | 44.63% |
| ALGN241018C00290000 | 2024-06-18 11:48AM EDT | 290.00 | 10.62 | 6.60 | 9.90 | +0.12 | +1.14% | 1 | 42 | 44.93% |
| ALGN241018C00300000 | 2024-06-12 12:07PM EDT | 300.00 | 8.69 | 7.00 | 7.60 | -5.01 | -36.57% | 1 | 30 | 43.95% |
| ALGN241018C00310000 | 2024-06-14 3:52PM EDT | 310.00 | 9.10 | 5.40 | 6.00 | 0.00 | - | 1 | 36 | 43.71% |
| ALGN241018C00320000 | 2024-06-18 3:44PM EDT | 320.00 | 4.70 | 4.30 | 4.90 | -0.62 | -11.65% | 1 | 16 | 44.05% |
| ALGN241018C00330000 | 2024-06-14 3:20PM EDT | 330.00 | 5.60 | 3.40 | 4.00 | 0.00 | - | 1 | 218 | 44.37% |
| ALGN241018C00340000 | 2024-06-14 10:19AM EDT | 340.00 | 5.43 | 2.70 | 3.20 | 0.00 | - | 1 | 7 | 44.45% |
| ALGN241018C00350000 | 2024-06-18 1:58PM EDT | 350.00 | 2.45 | 2.05 | 2.55 | -2.05 | -45.56% | 4 | 188 | 44.50% |
| ALGN241018C00360000 | 2024-04-24 2:55PM EDT | 360.00 | 24.00 | 2.70 | 3.20 | 0.00 | - | 1 | 1 | 49.57% |
| ALGN241018C00370000 | 2024-06-03 10:58AM EDT | 370.00 | 2.50 | 1.15 | 2.00 | 0.00 | - | 1 | 571 | 46.67% |
| ALGN241018C00380000 | 2024-06-10 1:01PM EDT | 380.00 | 1.66 | 0.60 | 1.75 | 0.00 | - | 1 | 17 | 47.51% |
| ALGN241018C00390000 | 2024-05-17 1:22PM EDT | 390.00 | 2.75 | 0.90 | 6.20 | 0.00 | - | 157 | 202 | 57.90% |
| ALGN241018C00400000 | 2024-06-12 9:40AM EDT | 400.00 | 1.65 | 0.45 | 3.10 | 0.00 | - | 1 | 3 | 51.69% |
| ALGN241018C00410000 | 2024-06-17 10:26AM EDT | 410.00 | 1.30 | 0.40 | 3.30 | 0.00 | - | 10 | 26 | 54.03% |
| ALGN241018C00420000 | 2024-05-24 3:25PM EDT | 420.00 | 1.00 | 0.40 | 3.40 | 0.00 | - | 3 | 31 | 56.18% |
| ALGN241018C00430000 | 2024-03-21 2:16PM EDT | 430.00 | 15.40 | 6.40 | 7.40 | 0.00 | - | - | 1 | 78.01% |
| ALGN241018C00440000 | 2024-05-01 2:53PM EDT | 440.00 | 2.65 | 0.25 | 2.75 | 0.00 | - | 6 | 6 | 57.17% |
| ALGN241018C00460000 | 2024-04-22 10:07AM EDT | 460.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ALGN241018C00470000 | 2024-06-10 2:31PM EDT | 470.00 | 0.80 | 0.30 | 3.20 | 0.00 | - | 1 | 2 | 63.70% |
| ALGN241018C00480000 | 2024-06-12 2:50PM EDT | 480.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 8 | 12 | 69.20% |
| ALGN241018C00490000 | 2024-06-12 2:50PM EDT | 490.00 | 0.70 | 0.65 | 0.75 | 0.00 | - | 8 | 28 | 57.57% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN241018P00160000 | 2024-06-10 9:56AM EDT | 160.00 | 1.25 | 1.50 | 2.60 | 0.00 | - | 1 | 1 | 50.81% |
| ALGN241018P00165000 | 2024-06-17 10:55AM EDT | 165.00 | 1.71 | 1.85 | 2.50 | 0.00 | - | 10 | 11 | 50.21% |
| ALGN241018P00170000 | 2024-05-31 3:12PM EDT | 170.00 | 1.97 | 2.20 | 3.10 | 0.00 | - | 10 | 11 | 49.98% |
| ALGN241018P00175000 | 2024-05-23 11:52AM EDT | 175.00 | 2.35 | 2.70 | 5.60 | 0.00 | - | 1 | 8 | 51.13% |
| ALGN241018P00180000 | 2024-06-04 3:55PM EDT | 180.00 | 3.00 | 3.20 | 6.00 | 0.00 | - | 1 | 29 | 54.29% |
| ALGN241018P00185000 | 2024-05-22 2:31PM EDT | 185.00 | 2.72 | 3.80 | 5.60 | 0.00 | - | 7 | 18 | 49.51% |
| ALGN241018P00190000 | 2024-05-29 12:21PM EDT | 190.00 | 4.20 | 4.60 | 6.40 | 0.00 | - | 1 | 2 | 48.53% |
| ALGN241018P00195000 | 2024-06-11 3:24PM EDT | 195.00 | 4.25 | 5.40 | 5.80 | 0.00 | - | 1 | 102 | 43.34% |
| ALGN241018P00200000 | 2024-06-17 1:25PM EDT | 200.00 | 6.35 | 6.40 | 9.50 | 0.00 | - | 2 | 37 | 49.68% |
| ALGN241018P00210000 | 2024-06-06 10:51AM EDT | 210.00 | 6.80 | 8.70 | 11.70 | 0.00 | - | 7 | 38 | 47.23% |
| ALGN241018P00220000 | 2024-06-17 3:50PM EDT | 220.00 | 11.35 | 12.00 | 12.80 | 0.00 | - | 1 | 33 | 41.70% |
| ALGN241018P00230000 | 2024-06-17 12:52PM EDT | 230.00 | 15.31 | 15.70 | 16.40 | 0.00 | - | 1 | 59 | 40.44% |
| ALGN241018P00240000 | 2024-06-06 11:26AM EDT | 240.00 | 15.17 | 20.10 | 20.80 | 0.00 | - | 1 | 59 | 39.44% |
| ALGN241018P00250000 | 2024-06-18 12:55PM EDT | 250.00 | 24.83 | 25.30 | 26.00 | +0.74 | +3.07% | 2 | 45 | 38.64% |
| ALGN241018P00260000 | 2024-06-18 1:28PM EDT | 260.00 | 30.60 | 30.90 | 31.90 | +9.80 | +47.12% | 7 | 144 | 37.84% |
| ALGN241018P00270000 | 2024-06-13 10:17AM EDT | 270.00 | 24.40 | 34.60 | 39.00 | 0.00 | - | 1 | 26 | 38.07% |
| ALGN241018P00280000 | 2024-06-12 2:00PM EDT | 280.00 | 31.80 | 44.40 | 46.90 | 0.00 | - | 5 | 37 | 38.82% |
| ALGN241018P00290000 | 2024-05-17 11:29AM EDT | 290.00 | 34.40 | 42.90 | 44.70 | 0.00 | - | 3 | 29 | 0.00% |
| ALGN241018P00300000 | 2024-05-16 10:30AM EDT | 300.00 | 36.00 | 49.70 | 52.10 | 0.00 | - | 1 | 5 | 0.00% |
| ALGN241018P00310000 | 2024-05-09 12:40PM EDT | 310.00 | 43.50 | 55.70 | 61.10 | 0.00 | - | 1 | 13 | 0.00% |
| ALGN241018P00320000 | 2024-04-29 11:15AM EDT | 320.00 | 35.30 | 67.10 | 72.90 | 0.00 | - | 1 | 11 | 0.00% |
| ALGN241018P00330000 | 2024-04-24 2:58PM EDT | 330.00 | 43.80 | 74.30 | 77.10 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.