Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240419C00105000 | 2023-11-01 11:44AM EDT | 105.00 | 80.80 | 114.00 | 123.00 | 0.00 | - | 9 | 9 | 0.00% |
| ALGN240419C00110000 | 2023-11-13 1:45PM EDT | 110.00 | 86.30 | 119.50 | 128.10 | 0.00 | - | 9 | 37 | 0.00% |
| ALGN240419C00115000 | 2023-11-21 12:04PM EDT | 115.00 | 103.00 | 154.60 | 162.80 | 0.00 | - | 2 | 34 | 0.00% |
| ALGN240419C00120000 | 2023-11-15 12:35PM EDT | 120.00 | 94.10 | 134.00 | 143.00 | 0.00 | - | 8 | 22 | 0.00% |
| ALGN240419C00125000 | 2023-12-07 12:22PM EDT | 125.00 | 95.20 | 139.00 | 147.00 | 0.00 | - | 7 | 24 | 0.00% |
| ALGN240419C00130000 | 2023-12-06 11:18AM EDT | 130.00 | 92.80 | 136.50 | 145.60 | 0.00 | - | 7 | 41 | 0.00% |
| ALGN240419C00135000 | 2023-11-08 3:40PM EDT | 135.00 | 66.40 | 89.40 | 95.40 | 0.00 | - | - | 4 | 0.00% |
| ALGN240419C00145000 | 2023-11-16 11:19AM EDT | 145.00 | 70.43 | 111.00 | 119.00 | 0.00 | - | 2 | 2 | 0.00% |
| ALGN240419C00150000 | 2023-11-16 11:19AM EDT | 150.00 | 66.10 | 106.00 | 114.90 | 0.00 | - | 2 | 2 | 0.00% |
| ALGN240419C00155000 | 2023-11-15 12:57PM EDT | 155.00 | 60.80 | 101.20 | 110.00 | 0.00 | - | 2 | 3 | 0.00% |
| ALGN240419C00160000 | 2023-11-15 12:57PM EDT | 160.00 | 57.60 | 97.20 | 105.50 | 0.00 | - | 2 | 4 | 0.00% |
| ALGN240419C00165000 | 2023-11-07 11:39AM EDT | 165.00 | 47.40 | 60.70 | 61.40 | 0.00 | - | 1 | 21 | 0.00% |
| ALGN240419C00175000 | 2023-11-14 2:25PM EDT | 175.00 | 42.60 | 87.40 | 91.90 | 0.00 | - | 2 | 3 | 0.00% |
| ALGN240419C00180000 | 2023-11-03 2:17PM EDT | 180.00 | 38.30 | 51.80 | 53.60 | 0.00 | - | 1 | 5 | 0.00% |
| ALGN240419C00185000 | 2024-03-18 11:26AM EDT | 185.00 | 134.45 | 111.60 | 119.10 | 0.00 | - | 1 | 19 | 553.32% |
| ALGN240419C00190000 | 2024-02-05 4:13PM EDT | 190.00 | 87.20 | 111.30 | 118.60 | 0.00 | - | 1 | 10 | 761.43% |
| ALGN240419C00195000 | 2024-04-09 10:38AM EDT | 195.00 | 129.11 | 100.00 | 107.70 | 0.00 | - | 1 | 51 | 634.57% |
| ALGN240419C00200000 | 2024-02-15 10:31AM EDT | 200.00 | 108.88 | 111.80 | 118.80 | 0.00 | - | 2 | 18 | 1,010.11% |
| ALGN240419C00210000 | 2024-02-20 11:25AM EDT | 210.00 | 103.60 | 109.80 | 117.00 | 0.00 | - | 3 | 35 | 1,127.44% |
| ALGN240419C00220000 | 2024-04-19 3:13PM EDT | 220.00 | 78.00 | 0.00 | 0.00 | +23.68 | +43.59% | 1 | 48 | 0.00% |
| ALGN240419C00230000 | 2024-04-18 3:14PM EDT | 230.00 | 72.56 | 65.00 | 72.70 | 0.00 | - | 2 | 62 | 436.52% |
| ALGN240419C00235000 | 2024-04-16 10:48AM EDT | 235.00 | 67.86 | 60.00 | 67.60 | 0.00 | - | 1 | 1 | 406.49% |
| ALGN240419C00240000 | 2024-04-09 1:46PM EDT | 240.00 | 89.32 | 55.00 | 62.90 | 0.00 | - | 1 | 44 | 390.09% |
| ALGN240419C00245000 | 2024-04-11 10:57AM EDT | 245.00 | 78.57 | 50.00 | 57.60 | 0.00 | - | 1 | 3 | 354.39% |
| ALGN240419C00250000 | 2024-04-12 11:40AM EDT | 250.00 | 65.82 | 45.00 | 52.80 | 0.00 | - | 10 | 44 | 334.62% |
| ALGN240419C00260000 | 2024-04-05 11:47AM EDT | 260.00 | 59.05 | 35.30 | 41.00 | 0.00 | - | 1 | 291 | 229.35% |
| ALGN240419C00265000 | 2024-04-11 10:57AM EDT | 265.00 | 58.78 | 30.20 | 37.70 | 0.00 | - | - | 1 | 254.44% |
| ALGN240419C00270000 | 2024-04-19 9:39AM EDT | 270.00 | 31.96 | 25.00 | 32.80 | -3.19 | -9.08% | 2 | 198 | 231.01% |
| ALGN240419C00280000 | 2024-04-19 11:54AM EDT | 280.00 | 22.52 | 14.90 | 23.40 | -0.94 | -4.01% | 1 | 106 | 71.19% |
| ALGN240419C00290000 | 2024-04-19 3:43PM EDT | 290.00 | 7.86 | 6.50 | 10.90 | -16.14 | -67.25% | 1 | 233 | 85.03% |
| ALGN240419C00295000 | 2024-04-17 10:11AM EDT | 295.00 | 7.70 | 2.00 | 6.70 | 0.00 | - | 2 | 3 | 71.41% |
| ALGN240419C00297500 | 2024-04-17 11:33AM EDT | 297.50 | 5.20 | 0.55 | 3.80 | 0.00 | - | 45 | 41 | 48.19% |
| ALGN240419C00300000 | 2024-04-19 1:11PM EDT | 300.00 | 0.80 | 0.00 | 3.80 | -3.60 | -81.82% | 222 | 417 | 68.60% |
| ALGN240419C00302500 | 2024-04-19 1:03PM EDT | 302.50 | 0.30 | 0.00 | 1.25 | -2.10 | -87.50% | 23 | 37 | 42.14% |
| ALGN240419C00305000 | 2024-04-19 3:52PM EDT | 305.00 | 3.90 | 0.00 | 2.60 | -0.10 | -2.50% | 14 | 17 | 55.86% |
| ALGN240419C00307500 | 2024-04-18 11:40AM EDT | 307.50 | 2.25 | 0.00 | 1.00 | 0.00 | - | 3 | 29 | 60.79% |
| ALGN240419C00310000 | 2024-04-19 10:13AM EDT | 310.00 | 0.11 | 0.00 | 2.60 | -0.49 | -81.67% | 2 | 494 | 78.47% |
| ALGN240419C00312500 | 2024-04-18 1:52PM EDT | 312.50 | 0.35 | 0.00 | 2.60 | 0.00 | - | 13 | 17 | 88.87% |
| ALGN240419C00315000 | 2024-04-19 1:50PM EDT | 315.00 | 0.08 | 0.00 | 0.50 | -0.27 | -77.14% | 8 | 71 | 63.28% |
| ALGN240419C00320000 | 2024-04-19 10:07AM EDT | 320.00 | 0.05 | 0.00 | 0.05 | -0.13 | -72.22% | 5 | 257 | 54.30% |
| ALGN240419C00325000 | 2024-04-18 10:45AM EDT | 325.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 20 | 83 | 64.84% |
| ALGN240419C00330000 | 2024-04-19 2:31PM EDT | 330.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 4 | 344 | 75.78% |
| ALGN240419C00335000 | 2024-04-19 2:31PM EDT | 335.00 | 0.01 | 0.00 | 2.60 | -0.16 | -94.12% | 3 | 149 | 168.55% |
| ALGN240419C00340000 | 2024-04-18 3:29PM EDT | 340.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 11 | 176 | 103.13% |
| ALGN240419C00345000 | 2024-04-18 11:46AM EDT | 345.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 89 | 104.69% |
| ALGN240419C00350000 | 2024-04-18 3:29PM EDT | 350.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 10 | 237 | 142.38% |
| ALGN240419C00355000 | 2024-04-16 10:04AM EDT | 355.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 1 | 24 | 153.13% |
| ALGN240419C00360000 | 2024-04-12 10:21AM EDT | 360.00 | 0.41 | 0.00 | 2.60 | 0.00 | - | 34 | 78 | 241.41% |
| ALGN240419C00365000 | 2024-03-28 12:03PM EDT | 365.00 | 1.20 | 0.00 | 2.35 | 0.00 | - | 1 | 9 | 249.02% |
| ALGN240419C00370000 | 2024-04-09 10:36AM EDT | 370.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 1 | 47 | 258.11% |
| ALGN240419C00375000 | 2024-03-20 3:27PM EDT | 375.00 | 1.51 | 0.00 | 2.10 | 0.00 | - | - | 2 | 267.87% |
| ALGN240419C00380000 | 2024-03-20 3:27PM EDT | 380.00 | 1.17 | 0.00 | 2.00 | 0.00 | - | 2 | 107 | 277.15% |
| ALGN240419C00390000 | 2024-04-11 1:09PM EDT | 390.00 | 0.38 | 0.00 | 1.85 | 0.00 | - | 1 | 39 | 295.70% |
| ALGN240419C00400000 | 2024-04-11 1:04PM EDT | 400.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 438 | 196.88% |
| ALGN240419C00410000 | 2024-02-14 12:37PM EDT | 410.00 | 0.52 | 0.10 | 1.50 | 0.00 | - | 2 | 8 | 329.88% |
| ALGN240419C00420000 | 2024-04-02 10:43AM EDT | 420.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 226.56% |
| ALGN240419C00430000 | 2023-12-28 11:23AM EDT | 430.00 | 2.20 | 0.30 | 4.40 | 0.00 | - | 1 | 18 | 455.18% |
| ALGN240419C00440000 | 2024-03-07 11:45AM EDT | 440.00 | 0.15 | 0.00 | 2.60 | 0.00 | - | 3 | 12 | 422.46% |
| ALGN240419C00450000 | 2024-03-19 11:13AM EDT | 450.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 4 | 50 | 314.06% |
| ALGN240419C00460000 | 2024-02-08 10:57AM EDT | 460.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | 3 | 13 | 497.07% |
| ALGN240419C00470000 | 2024-03-05 12:44PM EDT | 470.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 4 | 38 | 525.98% |
| ALGN240419C00480000 | 2023-10-24 1:29PM EDT | 480.00 | 0.98 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 556.64% |
| ALGN240419C00500000 | 2024-01-22 11:18AM EDT | 500.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | 1 | 5 | 441.02% |
| ALGN240419C00520000 | 2024-03-18 11:54AM EDT | 520.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 50 | 350.00% |
| ALGN240419C00540000 | 2024-03-15 2:24PM EDT | 540.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 29 | 36 | 409.38% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240419P00095000 | 2024-02-26 3:22PM EDT | 95.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 114 | 1,308.20% |
| ALGN240419P00100000 | 2024-01-11 4:35PM EDT | 100.00 | 0.35 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 1,293.36% |
| ALGN240419P00105000 | 2024-02-06 2:36PM EDT | 105.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 3 | 3 | 1,092.58% |
| ALGN240419P00110000 | 2024-02-21 11:46AM EDT | 110.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 1 | 6 | 1,047.66% |
| ALGN240419P00115000 | 2023-11-29 12:55PM EDT | 115.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 1,132.03% |
| ALGN240419P00120000 | 2024-02-21 11:46AM EDT | 120.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 2 | 8 | 963.87% |
| ALGN240419P00125000 | 2024-03-08 1:58PM EDT | 125.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 12 | 645.31% |
| ALGN240419P00130000 | 2024-02-20 3:49PM EDT | 130.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 21 | 713.28% |
| ALGN240419P00135000 | 2024-01-31 4:41PM EDT | 135.00 | 0.65 | 0.00 | 2.60 | 0.00 | - | 1 | 3 | 850.78% |
| ALGN240419P00140000 | 2024-03-27 12:41PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 66 | 493.75% |
| ALGN240419P00145000 | 2024-03-11 9:30AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| ALGN240419P00150000 | 2024-03-08 3:25PM EDT | 150.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 92 | 450.00% |
| ALGN240419P00155000 | 2024-03-06 4:03PM EDT | 155.00 | 0.07 | 0.00 | 3.90 | 0.00 | - | 3 | 24 | 778.52% |
| ALGN240419P00160000 | 2024-03-19 11:03AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 775 | 412.50% |
| ALGN240419P00165000 | 2024-02-20 3:48PM EDT | 165.00 | 0.17 | 0.00 | 2.60 | 0.00 | - | 3 | 65 | 658.20% |
| ALGN240419P00170000 | 2024-02-09 3:19PM EDT | 170.00 | 0.25 | 0.00 | 4.40 | 0.00 | - | 5 | 104 | 701.56% |
| ALGN240419P00175000 | 2024-02-01 11:12AM EDT | 175.00 | 0.70 | 0.05 | 2.65 | 0.00 | - | 1 | 188 | 605.86% |
| ALGN240419P00180000 | 2024-03-27 10:43AM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 108 | 337.50% |
| ALGN240419P00185000 | 2024-02-05 12:07PM EDT | 185.00 | 0.82 | 0.05 | 0.00 | 0.00 | - | 2 | 147 | 321.88% |
| ALGN240419P00190000 | 2024-04-15 11:45AM EDT | 190.00 | 0.40 | 0.05 | 1.45 | 0.00 | - | 1 | 296 | 470.31% |
| ALGN240419P00195000 | 2024-02-06 11:33AM EDT | 195.00 | 0.85 | 0.05 | 4.00 | 0.00 | - | 4 | 170 | 545.80% |
| ALGN240419P00200000 | 2024-04-01 3:45PM EDT | 200.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 355 | 305.47% |
| ALGN240419P00210000 | 2024-04-17 11:19AM EDT | 210.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 6 | 125 | 301.95% |
| ALGN240419P00220000 | 2024-04-12 9:57AM EDT | 220.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 1 | 151 | 301.76% |
| ALGN240419P00230000 | 2024-03-18 2:40PM EDT | 230.00 | 0.50 | 0.00 | 2.10 | 0.00 | - | 1 | 144 | 316.60% |
| ALGN240419P00240000 | 2024-04-19 9:37AM EDT | 240.00 | 0.01 | 0.00 | 2.05 | -0.05 | -83.33% | 2 | 884 | 272.85% |
| ALGN240419P00250000 | 2024-04-19 9:37AM EDT | 250.00 | 0.04 | 0.00 | 0.05 | -0.34 | -89.47% | 2 | 260 | 129.69% |
| ALGN240419P00260000 | 2024-04-18 10:22AM EDT | 260.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 1 | 75 | 202.73% |
| ALGN240419P00265000 | 2024-04-18 3:29PM EDT | 265.00 | 0.72 | 0.00 | 2.60 | 0.00 | - | 10 | 10 | 181.64% |
| ALGN240419P00270000 | 2024-04-17 1:04PM EDT | 270.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 8 | 1,189 | 78.91% |
| ALGN240419P00275000 | 2024-04-18 3:29PM EDT | 275.00 | 0.77 | 0.00 | 2.60 | 0.00 | - | 10 | 16 | 139.06% |
| ALGN240419P00280000 | 2024-04-16 3:39PM EDT | 280.00 | 0.23 | 0.00 | 2.60 | 0.00 | - | 5 | 342 | 117.38% |
| ALGN240419P00285000 | 2024-04-19 10:07AM EDT | 285.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 6 | 89 | 95.07% |
| ALGN240419P00287500 | 2024-04-17 10:05AM EDT | 287.50 | 0.74 | 0.00 | 2.60 | 0.00 | - | 1 | 17 | 83.59% |
| ALGN240419P00290000 | 2024-04-19 2:54PM EDT | 290.00 | 0.08 | 0.00 | 0.90 | -0.12 | -60.00% | 53 | 431 | 62.21% |
| ALGN240419P00292500 | 2024-04-19 10:00AM EDT | 292.50 | 0.13 | 0.00 | 2.60 | -0.93 | -87.74% | 1 | 44 | 59.33% |
| ALGN240419P00295000 | 2024-04-19 3:04PM EDT | 295.00 | 0.10 | 0.00 | 2.60 | -0.55 | -84.62% | 22 | 71 | 69.34% |
| ALGN240419P00297500 | 2024-04-19 3:55PM EDT | 297.50 | 0.05 | 0.00 | 0.05 | -2.33 | -97.90% | 43 | 44 | 7.23% |
| ALGN240419P00300000 | 2024-04-19 3:46PM EDT | 300.00 | 1.84 | 0.05 | 6.00 | +0.59 | +47.20% | 318 | 455 | 87.55% |
| ALGN240419P00302500 | 2024-04-19 2:14PM EDT | 302.50 | 4.00 | 1.80 | 5.80 | +2.05 | +105.13% | 13 | 118 | 60.23% |
| ALGN240419P00305000 | 2024-04-19 3:23PM EDT | 305.00 | 7.30 | 4.10 | 8.60 | +2.95 | +67.82% | 36 | 122 | 79.74% |
| ALGN240419P00307500 | 2024-04-19 3:47PM EDT | 307.50 | 8.90 | 6.40 | 11.10 | +4.36 | +96.04% | 12 | 39 | 92.97% |
| ALGN240419P00310000 | 2024-04-19 1:19PM EDT | 310.00 | 11.21 | 8.70 | 13.60 | +3.06 | +37.55% | 2 | 361 | 105.35% |
| ALGN240419P00312500 | 2024-04-19 3:29PM EDT | 312.50 | 14.00 | 11.60 | 16.10 | +1.08 | +8.36% | 3 | 53 | 59.38% |
| ALGN240419P00315000 | 2024-04-19 11:04AM EDT | 315.00 | 14.90 | 12.70 | 20.10 | +3.10 | +26.27% | 15 | 91 | 69.53% |
| ALGN240419P00320000 | 2024-04-19 2:27PM EDT | 320.00 | 21.00 | 17.10 | 25.10 | +2.23 | +11.88% | 3 | 200 | 63.87% |
| ALGN240419P00325000 | 2024-04-17 10:07AM EDT | 325.00 | 25.86 | 22.70 | 30.10 | 0.00 | - | 3 | 29 | 99.80% |
| ALGN240419P00330000 | 2024-04-11 2:08PM EDT | 330.00 | 8.70 | 28.40 | 35.10 | 0.00 | - | 4 | 27 | 131.35% |
| ALGN240419P00335000 | 2024-04-17 2:03PM EDT | 335.00 | 30.30 | 32.20 | 40.10 | 0.00 | - | 96 | 24 | 106.06% |
| ALGN240419P00340000 | 2024-04-17 3:22PM EDT | 340.00 | 41.50 | 37.40 | 45.10 | 0.00 | - | 100 | 29 | 128.52% |
| ALGN240419P00345000 | 2024-04-17 3:22PM EDT | 345.00 | 46.50 | 42.10 | 49.40 | 0.00 | - | 4 | 0 | 262.31% |
| ALGN240419P00350000 | 2024-03-27 9:44AM EDT | 350.00 | 26.70 | 47.20 | 55.10 | 0.00 | - | 5 | 0 | 139.45% |
| ALGN240419P00360000 | 2023-10-17 1:31PM EDT | 360.00 | 90.70 | 152.00 | 161.80 | 0.00 | - | 3 | 0 | 1,880.81% |
| ALGN240419P00370000 | 2023-10-25 11:46AM EDT | 370.00 | 115.25 | 145.60 | 155.00 | 0.00 | - | 1 | 0 | 1,647.73% |
| ALGN240419P00380000 | 2023-09-06 10:25AM EDT | 380.00 | 48.10 | 101.20 | 106.30 | 0.00 | - | 4 | 10 | 767.90% |
| ALGN240419P00390000 | 2023-10-03 11:46AM EDT | 390.00 | 101.00 | 193.00 | 202.40 | 0.00 | - | 7 | 0 | 2,178.42% |
| ALGN240419P00400000 | 2023-09-07 9:31AM EDT | 400.00 | 61.20 | 115.40 | 120.50 | 0.00 | - | - | 1 | 732.42% |
© 2024 Yahoo. All rights reserved.