Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN250117C00090000 | 2024-05-02 11:29AM EDT | 90.00 | 197.28 | 168.00 | 175.70 | 0.00 | - | 16 | 32 | 162.02% |
| ALGN250117C00100000 | 2024-02-05 4:56PM EDT | 100.00 | 181.50 | 205.00 | 214.00 | 0.00 | - | 1 | 39 | 322.30% |
| ALGN250117C00115000 | 2023-03-29 12:38PM EDT | 115.00 | 207.66 | 221.00 | 229.00 | 0.00 | - | 1 | 0 | 424.49% |
| ALGN250117C00120000 | 2023-10-31 11:11AM EDT | 120.00 | 85.50 | 103.00 | 108.70 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN250117C00125000 | 2024-02-01 11:00AM EDT | 125.00 | 165.80 | 180.00 | 188.00 | 0.00 | - | 1 | 11 | 247.23% |
| ALGN250117C00130000 | 2023-12-29 4:56PM EDT | 130.00 | 156.38 | 147.10 | 155.90 | 0.00 | - | 4 | 6 | 162.07% |
| ALGN250117C00135000 | 2023-12-14 3:37PM EDT | 135.00 | 134.00 | 144.00 | 152.90 | 0.00 | - | 1 | 1 | 160.08% |
| ALGN250117C00145000 | 2023-11-07 1:17PM EDT | 145.00 | 76.35 | 89.80 | 91.10 | 0.00 | - | 1 | 1 | 0.00% |
| ALGN250117C00150000 | 2024-04-18 2:32PM EDT | 150.00 | 160.36 | 125.10 | 132.70 | 0.00 | - | 1 | 22 | 131.14% |
| ALGN250117C00155000 | 2023-11-22 1:27PM EDT | 155.00 | 86.20 | 131.80 | 138.00 | 0.00 | - | - | 1 | 149.11% |
| ALGN250117C00160000 | 2023-10-26 3:50PM EDT | 160.00 | 62.86 | 79.60 | 86.10 | 0.00 | - | - | 0 | 45.62% |
| ALGN250117C00165000 | 2024-01-31 12:13PM EDT | 165.00 | 121.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ALGN250117C00170000 | 2023-12-15 12:04PM EDT | 170.00 | 113.23 | 118.30 | 121.60 | 0.00 | - | 1 | 3 | 131.85% |
| ALGN250117C00175000 | 2024-06-18 3:59PM EDT | 175.00 | 79.70 | 75.80 | 80.50 | -6.50 | -7.54% | 2 | 14 | 55.41% |
| ALGN250117C00180000 | 2024-03-20 3:20PM EDT | 180.00 | 161.00 | 128.10 | 135.90 | 0.00 | - | 2 | 8 | 163.02% |
| ALGN250117C00185000 | 2023-12-14 11:01AM EDT | 185.00 | 100.00 | 107.80 | 110.70 | 0.00 | - | 1 | 7 | 123.94% |
| ALGN250117C00190000 | 2023-12-27 4:08PM EDT | 190.00 | 109.42 | 97.70 | 100.90 | 0.00 | - | 2 | 28 | 110.17% |
| ALGN250117C00195000 | 2024-05-20 3:10PM EDT | 195.00 | 86.60 | 63.60 | 66.80 | 0.00 | - | 5 | 23 | 56.01% |
| ALGN250117C00200000 | 2024-06-18 10:53AM EDT | 200.00 | 62.85 | 60.10 | 64.50 | -35.52 | -36.11% | 1 | 14 | 56.21% |
| ALGN250117C00210000 | 2024-04-16 9:55AM EDT | 210.00 | 108.03 | 85.00 | 87.70 | 0.00 | - | 1 | 20 | 102.98% |
| ALGN250117C00220000 | 2024-06-17 3:22PM EDT | 220.00 | 51.42 | 46.30 | 48.40 | 0.00 | - | 1 | 15 | 50.23% |
| ALGN250117C00230000 | 2024-06-17 9:42AM EDT | 230.00 | 47.35 | 41.50 | 42.60 | 0.00 | - | 2 | 29 | 50.59% |
| ALGN250117C00240000 | 2024-06-17 2:05PM EDT | 240.00 | 40.22 | 36.40 | 40.00 | 0.00 | - | 1 | 151 | 50.79% |
| ALGN250117C00250000 | 2024-06-18 1:22PM EDT | 250.00 | 32.56 | 31.60 | 34.00 | -2.29 | -6.57% | 2 | 35 | 50.67% |
| ALGN250117C00260000 | 2024-06-18 10:19AM EDT | 260.00 | 29.00 | 27.30 | 28.30 | -1.65 | -5.38% | 28 | 49 | 47.99% |
| ALGN250117C00270000 | 2024-06-18 1:22PM EDT | 270.00 | 24.31 | 23.60 | 24.50 | -2.29 | -8.61% | 1 | 49 | 47.37% |
| ALGN250117C00280000 | 2024-06-17 3:23PM EDT | 280.00 | 23.15 | 20.20 | 21.10 | 0.00 | - | 4 | 93 | 46.78% |
| ALGN250117C00290000 | 2024-06-18 1:22PM EDT | 290.00 | 17.97 | 17.00 | 18.10 | -4.53 | -20.13% | 1 | 115 | 46.25% |
| ALGN250117C00300000 | 2024-06-17 3:13PM EDT | 300.00 | 17.10 | 14.60 | 15.50 | 0.00 | - | 6 | 134 | 45.83% |
| ALGN250117C00310000 | 2024-06-18 1:22PM EDT | 310.00 | 12.97 | 12.30 | 13.20 | -9.03 | -41.05% | 2 | 69 | 45.40% |
| ALGN250117C00320000 | 2024-06-17 3:30PM EDT | 320.00 | 12.40 | 10.50 | 11.30 | 0.00 | - | 1 | 113 | 45.16% |
| ALGN250117C00330000 | 2024-05-30 9:33AM EDT | 330.00 | 12.32 | 8.70 | 9.70 | 0.00 | - | 1 | 91 | 45.04% |
| ALGN250117C00340000 | 2024-06-12 3:14PM EDT | 340.00 | 13.60 | 7.40 | 8.20 | 0.00 | - | 7 | 123 | 44.71% |
| ALGN250117C00350000 | 2024-06-17 11:53AM EDT | 350.00 | 7.00 | 6.20 | 7.20 | -0.50 | -6.67% | 4 | 330 | 44.99% |
| ALGN250117C00360000 | 2024-06-06 11:15AM EDT | 360.00 | 7.80 | 5.20 | 5.80 | 0.00 | - | 1 | 143 | 44.10% |
| ALGN250117C00370000 | 2024-05-30 12:54PM EDT | 370.00 | 6.94 | 4.40 | 5.50 | 0.00 | - | 7 | 104 | 45.37% |
| ALGN250117C00380000 | 2024-06-17 1:32PM EDT | 380.00 | 4.70 | 3.70 | 4.20 | 0.00 | - | 1 | 155 | 43.95% |
| ALGN250117C00390000 | 2024-06-18 1:06PM EDT | 390.00 | 3.60 | 3.10 | 3.60 | -7.76 | -68.31% | 2 | 140 | 43.97% |
| ALGN250117C00400000 | 2024-06-18 10:20AM EDT | 400.00 | 3.00 | 2.60 | 3.10 | -1.28 | -29.91% | 1 | 180 | 44.04% |
| ALGN250117C00410000 | 2024-06-17 3:13PM EDT | 410.00 | 3.25 | 2.15 | 2.60 | 0.00 | - | 4 | 30 | 43.86% |
| ALGN250117C00420000 | 2024-05-30 9:33AM EDT | 420.00 | 3.77 | 1.80 | 2.95 | 0.00 | - | 1 | 60 | 46.57% |
| ALGN250117C00430000 | 2024-06-14 9:43AM EDT | 430.00 | 4.00 | 1.45 | 2.85 | 0.00 | - | 1 | 13 | 47.66% |
| ALGN250117C00440000 | 2024-03-21 12:39PM EDT | 440.00 | 21.70 | 11.20 | 16.00 | 0.00 | - | 20 | 22 | 74.27% |
| ALGN250117C00450000 | 2024-06-17 11:17AM EDT | 450.00 | 1.95 | 1.00 | 2.90 | 0.00 | - | 25 | 139 | 50.57% |
| ALGN250117C00460000 | 2024-05-07 10:19AM EDT | 460.00 | 4.50 | 1.25 | 3.80 | 0.00 | - | 1 | 41 | 50.43% |
| ALGN250117C00470000 | 2024-05-01 11:28AM EDT | 470.00 | 3.55 | 0.90 | 3.50 | 0.00 | - | 1 | 6 | 50.31% |
| ALGN250117C00480000 | 2024-05-30 12:40PM EDT | 480.00 | 1.40 | 0.30 | 4.10 | 0.00 | - | 3 | 8 | 51.50% |
| ALGN250117C00490000 | 2024-05-08 2:23PM EDT | 490.00 | 1.87 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 49.16% |
| ALGN250117C00500000 | 2024-05-29 9:44AM EDT | 500.00 | 1.00 | 0.15 | 4.50 | 0.00 | - | 2 | 56 | 54.36% |
| ALGN250117C00510000 | 2024-04-09 11:48AM EDT | 510.00 | 10.90 | 0.75 | 1.95 | 0.00 | - | 1 | 3 | 50.40% |
| ALGN250117C00520000 | 2024-01-26 11:49AM EDT | 520.00 | 5.00 | 5.00 | 13.00 | 0.00 | - | 1 | 10 | 76.44% |
| ALGN250117C00530000 | 2024-05-08 11:46AM EDT | 530.00 | 0.79 | 0.00 | 1.50 | 0.00 | - | 2 | 3 | 53.33% |
| ALGN250117C00540000 | 2024-04-15 3:09PM EDT | 540.00 | 5.80 | 0.00 | 1.70 | 0.00 | - | 1 | 21 | 55.47% |
| ALGN250117C00550000 | 2024-06-07 3:19PM EDT | 550.00 | 0.78 | 0.00 | 4.60 | 0.00 | - | 1 | 220 | 59.51% |
| ALGN250117C00560000 | 2024-03-13 10:28AM EDT | 560.00 | 7.50 | 5.20 | 6.30 | 0.00 | - | 2 | 3 | 72.82% |
| ALGN250117C00570000 | 2024-05-17 9:30AM EDT | 570.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | 1 | 13 | 50.98% |
| ALGN250117C00580000 | 2024-04-30 3:55PM EDT | 580.00 | 1.04 | 0.00 | 4.60 | 0.00 | - | 8 | 10 | 62.39% |
| ALGN250117C00590000 | 2024-05-08 11:46AM EDT | 590.00 | 0.31 | 0.00 | 1.50 | 0.00 | - | 2 | 3 | 53.13% |
| ALGN250117C00600000 | 2024-04-30 2:41PM EDT | 600.00 | 0.45 | 0.00 | 4.60 | 0.00 | - | 5 | 3 | 64.20% |
| ALGN250117C00610000 | 2024-06-04 12:13PM EDT | 610.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 1 | 29 | 53.39% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN250117P00090000 | 2024-06-14 11:57AM EDT | 90.00 | 0.26 | 0.20 | 0.85 | 0.00 | - | 4 | 160 | 63.38% |
| ALGN250117P00095000 | 2024-05-24 9:50AM EDT | 95.00 | 0.76 | 0.15 | 0.95 | 0.00 | - | 1 | 28 | 60.60% |
| ALGN250117P00100000 | 2023-12-14 3:14PM EDT | 100.00 | 3.50 | 0.35 | 6.80 | 0.00 | - | 3 | 6 | 83.27% |
| ALGN250117P00105000 | 2024-05-06 10:40AM EDT | 105.00 | 0.90 | 0.20 | 3.20 | 0.00 | - | 10 | 56 | 66.91% |
| ALGN250117P00110000 | 2024-05-02 10:25AM EDT | 110.00 | 0.90 | 0.25 | 3.40 | 0.00 | - | 5 | 15 | 64.54% |
| ALGN250117P00115000 | 2024-06-17 10:41AM EDT | 115.00 | 0.88 | 0.40 | 1.85 | 0.00 | - | 3 | 8 | 55.68% |
| ALGN250117P00120000 | 2024-05-03 11:43AM EDT | 120.00 | 1.40 | 0.40 | 3.70 | 0.00 | - | 5 | 13 | 59.77% |
| ALGN250117P00125000 | 2024-05-21 11:29AM EDT | 125.00 | 1.65 | 0.80 | 2.50 | 0.00 | - | 1 | 19 | 54.15% |
| ALGN250117P00130000 | 2024-06-04 3:35PM EDT | 130.00 | 1.55 | 1.00 | 2.45 | 0.00 | - | 4 | 31 | 51.86% |
| ALGN250117P00135000 | 2024-06-17 10:40AM EDT | 135.00 | 2.00 | 1.30 | 2.75 | 0.00 | - | 6 | 40 | 50.94% |
| ALGN250117P00140000 | 2024-05-24 3:30PM EDT | 140.00 | 1.87 | 2.00 | 3.70 | 0.00 | - | 2 | 22 | 52.41% |
| ALGN250117P00145000 | 2024-05-03 2:17PM EDT | 145.00 | 2.20 | 1.25 | 4.80 | 0.00 | - | 5 | 8 | 50.40% |
| ALGN250117P00150000 | 2024-06-18 1:23PM EDT | 150.00 | 3.00 | 2.90 | 3.40 | +0.85 | +39.53% | 10 | 120 | 49.21% |
| ALGN250117P00155000 | 2024-03-14 3:34PM EDT | 155.00 | 3.90 | 1.55 | 3.40 | 0.00 | - | 1 | 11 | 46.52% |
| ALGN250117P00160000 | 2024-06-04 12:31PM EDT | 160.00 | 3.60 | 4.00 | 4.60 | 0.00 | - | 20 | 31 | 47.97% |
| ALGN250117P00165000 | 2024-05-23 11:53AM EDT | 165.00 | 4.00 | 4.60 | 5.30 | 0.00 | - | 1 | 27 | 47.36% |
| ALGN250117P00170000 | 2024-06-17 3:30PM EDT | 170.00 | 5.25 | 5.40 | 6.60 | 0.00 | - | 2 | 55 | 48.14% |
| ALGN250117P00175000 | 2024-06-04 9:50AM EDT | 175.00 | 5.55 | 6.20 | 8.20 | 0.00 | - | 1 | 16 | 49.21% |
| ALGN250117P00180000 | 2024-06-18 2:54PM EDT | 180.00 | 7.30 | 7.20 | 7.70 | +0.40 | +5.80% | 1 | 44 | 45.15% |
| ALGN250117P00185000 | 2024-06-18 3:49PM EDT | 185.00 | 8.50 | 8.20 | 8.70 | +1.35 | +18.88% | 1 | 70 | 44.53% |
| ALGN250117P00190000 | 2024-06-17 12:43PM EDT | 190.00 | 9.30 | 9.30 | 9.90 | 0.00 | - | 1 | 49 | 44.12% |
| ALGN250117P00195000 | 2024-06-14 12:14PM EDT | 195.00 | 9.01 | 10.50 | 11.30 | 0.00 | - | 10 | 78 | 43.90% |
| ALGN250117P00200000 | 2024-06-17 3:36PM EDT | 200.00 | 11.50 | 11.90 | 14.80 | 0.00 | - | 1 | 158 | 47.16% |
| ALGN250117P00210000 | 2024-06-18 11:07AM EDT | 210.00 | 14.74 | 14.90 | 15.50 | +2.36 | +19.06% | 1 | 412 | 42.03% |
| ALGN250117P00220000 | 2024-06-14 10:14AM EDT | 220.00 | 14.10 | 18.40 | 19.10 | 0.00 | - | 1 | 69 | 41.17% |
| ALGN250117P00230000 | 2024-06-03 10:08AM EDT | 230.00 | 17.90 | 22.30 | 23.30 | 0.00 | - | 5 | 221 | 40.47% |
| ALGN250117P00240000 | 2024-06-18 3:34PM EDT | 240.00 | 27.30 | 26.80 | 28.00 | +1.95 | +7.69% | 12 | 160 | 39.75% |
| ALGN250117P00250000 | 2024-06-17 12:21PM EDT | 250.00 | 31.50 | 31.90 | 34.50 | 0.00 | - | 2 | 155 | 40.77% |
| ALGN250117P00260000 | 2024-06-18 10:22AM EDT | 260.00 | 36.90 | 37.70 | 39.00 | +9.14 | +32.93% | 3 | 72 | 38.38% |
| ALGN250117P00270000 | 2024-06-13 2:44PM EDT | 270.00 | 30.70 | 43.70 | 45.20 | 0.00 | - | 4 | 188 | 37.62% |
| ALGN250117P00280000 | 2024-06-13 1:03PM EDT | 280.00 | 50.06 | 50.40 | 54.60 | +13.26 | +36.03% | 1 | 258 | 40.76% |
| ALGN250117P00290000 | 2024-06-13 12:55PM EDT | 290.00 | 42.30 | 55.40 | 60.30 | 0.00 | - | 4 | 91 | 38.05% |
| ALGN250117P00300000 | 2024-06-17 10:50AM EDT | 300.00 | 63.35 | 63.50 | 66.70 | 0.00 | - | 2 | 297 | 35.51% |
| ALGN250117P00310000 | 2024-04-25 10:41AM EDT | 310.00 | 40.10 | 59.70 | 64.30 | 0.00 | - | 1 | 35 | 0.00% |
| ALGN250117P00320000 | 2024-04-25 9:59AM EDT | 320.00 | 47.90 | 68.90 | 75.20 | 0.00 | - | 3 | 74 | 0.00% |
| ALGN250117P00330000 | 2024-05-23 11:56AM EDT | 330.00 | 80.00 | 87.70 | 94.50 | 0.00 | - | 10 | 55 | 39.48% |
| ALGN250117P00340000 | 2024-02-26 10:59AM EDT | 340.00 | 58.03 | 53.80 | 55.60 | 0.00 | - | 1 | 7 | 0.00% |
| ALGN250117P00350000 | 2024-03-21 2:12PM EDT | 350.00 | 60.90 | 70.60 | 73.50 | 0.00 | - | 1 | 8 | 0.00% |
| ALGN250117P00360000 | 2023-09-20 2:16PM EDT | 360.00 | 79.99 | 104.70 | 109.50 | 0.00 | - | 13 | 85 | 0.00% |
| ALGN250117P00370000 | 2023-10-26 3:53PM EDT | 370.00 | 179.50 | 146.00 | 155.00 | 0.00 | - | 2 | 0 | 75.52% |
| ALGN250117P00380000 | 2024-04-10 3:52PM EDT | 380.00 | 78.34 | 105.20 | 112.40 | 0.00 | - | 5 | 5 | 0.00% |
| ALGN250117P00390000 | 2024-05-02 11:09AM EDT | 390.00 | 110.16 | 128.30 | 137.00 | 0.00 | - | 15 | 0 | 0.00% |
| ALGN250117P00400000 | 2024-05-02 11:29AM EDT | 400.00 | 119.09 | 138.30 | 147.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN250117P00410000 | 2024-04-03 2:55PM EDT | 410.00 | 110.88 | 121.20 | 127.00 | 0.00 | - | 6 | 6 | 0.00% |
| ALGN250117P00440000 | 2024-01-11 11:28AM EDT | 440.00 | 167.50 | 141.00 | 146.80 | 0.00 | - | 3 | 3 | 0.00% |
| ALGN250117P00470000 | 2024-01-30 11:20AM EDT | 470.00 | 204.44 | 165.20 | 170.10 | 0.00 | - | 14 | 0 | 0.00% |
| ALGN250117P00550000 | 2023-07-28 11:13AM EDT | 550.00 | 177.00 | 193.50 | 199.70 | 0.00 | - | 1 | 1 | 0.00% |
| ALGN250117P00610000 | 2023-08-15 10:52AM EDT | 610.00 | 250.00 | 275.20 | 283.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.