Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN250620C00150000 | 2024-05-07 2:02PM EDT | 150.00 | 150.72 | 117.10 | 126.00 | 0.00 | - | - | 5 | 87.63% |
| ALGN250620C00210000 | 2024-06-14 10:25AM EDT | 210.00 | 76.00 | 63.80 | 70.00 | 0.00 | - | - | 1 | 55.09% |
| ALGN250620C00220000 | 2024-05-16 12:09PM EDT | 220.00 | 87.00 | 67.50 | 74.90 | 0.00 | - | - | 1 | 65.49% |
| ALGN250620C00230000 | 2024-05-24 9:49AM EDT | 230.00 | 63.97 | 53.80 | 58.60 | 0.00 | - | 1 | 1 | 53.43% |
| ALGN250620C00250000 | 2024-06-04 10:34AM EDT | 250.00 | 49.56 | 44.60 | 48.80 | 0.00 | - | 4 | 12 | 51.87% |
| ALGN250620C00260000 | 2024-06-05 1:55PM EDT | 260.00 | 46.44 | 40.60 | 44.30 | 0.00 | - | 7 | 13 | 51.20% |
| ALGN250620C00270000 | 2024-06-17 1:45PM EDT | 270.00 | 40.46 | 37.00 | 40.00 | 0.00 | - | 2 | 3 | 50.56% |
| ALGN250620C00280000 | 2024-06-17 9:45AM EDT | 280.00 | 35.79 | 33.40 | 37.50 | 0.00 | - | 1 | 20 | 50.58% |
| ALGN250620C00290000 | 2024-05-24 1:35PM EDT | 290.00 | 37.25 | 30.00 | 32.10 | 0.00 | - | 2 | 4 | 50.04% |
| ALGN250620C00300000 | 2024-06-14 3:30PM EDT | 300.00 | 33.50 | 27.00 | 30.70 | 0.00 | - | 1 | 11 | 51.29% |
| ALGN250620C00330000 | 2024-05-23 9:51AM EDT | 330.00 | 24.01 | 18.90 | 23.20 | 0.00 | - | 1 | 2 | 50.37% |
| ALGN250620C00340000 | 2024-05-28 10:12AM EDT | 340.00 | 20.86 | 16.90 | 21.50 | 0.00 | - | 3 | 6 | 50.54% |
| ALGN250620C00350000 | 2024-06-14 2:47PM EDT | 350.00 | 19.40 | 15.20 | 19.90 | 0.00 | - | 2 | 29 | 50.66% |
| ALGN250620C00360000 | 2024-06-05 1:55PM EDT | 360.00 | 14.17 | 13.40 | 18.80 | 0.00 | - | 6 | 12 | 51.22% |
| ALGN250620C00380000 | 2024-05-30 9:50AM EDT | 380.00 | 13.01 | 10.70 | 15.70 | 0.00 | - | 6 | 27 | 50.84% |
| ALGN250620C00390000 | 2024-06-17 1:32PM EDT | 390.00 | 11.10 | 9.60 | 12.10 | 0.00 | - | 1 | 2 | 47.67% |
| ALGN250620C00400000 | 2024-06-17 11:48AM EDT | 400.00 | 9.90 | 8.60 | 11.00 | 0.00 | - | 2 | 9 | 47.57% |
| ALGN250620C00420000 | 2024-06-07 11:45AM EDT | 420.00 | 9.70 | 6.80 | 9.20 | 0.00 | - | 3 | 3 | 47.57% |
| ALGN250620C00430000 | 2024-06-13 12:18PM EDT | 430.00 | 8.40 | 5.90 | 8.30 | -3.02 | -26.44% | 1 | 18 | 47.38% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN250620P00130000 | 2024-06-17 1:03PM EDT | 130.00 | 4.15 | 4.20 | 6.50 | 0.00 | - | 2 | 8 | 52.62% |
| ALGN250620P00140000 | 2024-06-03 3:52PM EDT | 140.00 | 4.36 | 5.20 | 8.60 | 0.00 | - | 2 | 47 | 51.54% |
| ALGN250620P00145000 | 2024-05-22 2:09PM EDT | 145.00 | 4.60 | 6.00 | 9.20 | 0.00 | - | - | 3 | 50.61% |
| ALGN250620P00150000 | 2024-06-17 9:56AM EDT | 150.00 | 6.70 | 6.80 | 8.60 | 0.00 | - | 3 | 17 | 50.24% |
| ALGN250620P00160000 | 2024-05-01 1:03PM EDT | 160.00 | 6.00 | 6.50 | 12.00 | 0.00 | - | - | 1 | 51.65% |
| ALGN250620P00170000 | 2024-06-13 12:18PM EDT | 170.00 | 8.95 | 10.20 | 15.70 | 0.00 | - | 1 | 11 | 52.54% |
| ALGN250620P00190000 | 2024-05-29 10:30AM EDT | 190.00 | 14.17 | 15.50 | 18.80 | 0.00 | - | 20 | 21 | 46.39% |
| ALGN250620P00195000 | 2024-05-08 10:45AM EDT | 195.00 | 13.80 | 15.10 | 17.00 | 0.00 | - | - | 1 | 41.35% |
| ALGN250620P00200000 | 2024-06-17 11:49AM EDT | 200.00 | 19.30 | 18.60 | 22.80 | 0.00 | - | 1 | 15 | 46.29% |
| ALGN250620P00210000 | 2024-05-20 1:27PM EDT | 210.00 | 16.30 | 22.10 | 24.80 | 0.00 | - | 1 | 12 | 43.31% |
| ALGN250620P00220000 | 2024-05-24 1:24PM EDT | 220.00 | 22.00 | 25.90 | 30.90 | 0.00 | - | 75 | 75 | 44.82% |
| ALGN250620P00250000 | 2024-06-14 1:15PM EDT | 250.00 | 35.50 | 39.70 | 44.90 | 0.00 | - | 100 | 101 | 41.85% |
| ALGN250620P00260000 | 2024-05-16 9:30AM EDT | 260.00 | 29.50 | 39.70 | 45.00 | 0.00 | - | - | 1 | 35.45% |
| ALGN250620P00270000 | 2024-05-29 10:30AM EDT | 270.00 | 47.31 | 51.10 | 55.40 | 0.00 | - | - | 15 | 39.33% |
| ALGN250620P00290000 | 2024-05-02 11:50AM EDT | 290.00 | 46.25 | 55.10 | 58.70 | 0.00 | - | - | 10 | 27.13% |
| ALGN250620P00300000 | 2024-05-08 12:34PM EDT | 300.00 | 56.83 | 63.50 | 67.30 | 0.00 | - | - | 20 | 27.83% |
© 2024 Yahoo. All rights reserved.