Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240621C00200000 | 2024-06-13 11:13AM EDT | 200.00 | 67.85 | 38.00 | 46.50 | 0.00 | - | 2 | 2 | 88.28% |
| ALGN240621C00230000 | 2024-06-17 10:51AM EDT | 230.00 | 16.28 | 11.80 | 14.00 | 0.00 | - | 13 | 15 | 50.49% |
| ALGN240621C00235000 | 2024-06-18 10:25AM EDT | 235.00 | 10.15 | 4.60 | 9.20 | -1.35 | -11.74% | 2 | 4 | 55.15% |
| ALGN240621C00237500 | 2024-06-13 2:04PM EDT | 237.50 | 32.20 | 2.80 | 9.30 | 0.00 | - | 1 | 1 | 77.12% |
| ALGN240621C00240000 | 2024-06-14 10:25AM EDT | 240.00 | 16.20 | 3.90 | 4.50 | 0.00 | - | 3 | 4 | 37.65% |
| ALGN240621C00242500 | 2024-06-18 3:36PM EDT | 242.50 | 3.20 | 2.65 | 3.00 | -2.90 | -47.54% | 33 | 3 | 35.91% |
| ALGN240621C00245000 | 2024-06-18 3:47PM EDT | 245.00 | 1.70 | 1.75 | 1.95 | -2.55 | -60.00% | 37 | 20 | 35.79% |
| ALGN240621C00247500 | 2024-06-18 1:10PM EDT | 247.50 | 1.55 | 0.95 | 1.40 | -2.37 | -60.46% | 4 | 46 | 38.57% |
| ALGN240621C00250000 | 2024-06-18 3:57PM EDT | 250.00 | 0.65 | 0.50 | 0.95 | -1.40 | -68.29% | 78 | 45 | 40.19% |
| ALGN240621C00252500 | 2024-06-18 2:24PM EDT | 252.50 | 0.70 | 0.30 | 0.95 | -0.90 | -56.25% | 17 | 25 | 47.61% |
| ALGN240621C00255000 | 2024-06-18 1:16PM EDT | 255.00 | 0.30 | 0.15 | 0.40 | -0.70 | -70.00% | 3 | 64 | 42.43% |
| ALGN240621C00257500 | 2024-06-18 3:01PM EDT | 257.50 | 0.35 | 0.10 | 0.40 | -0.42 | -54.55% | 26 | 18 | 48.24% |
| ALGN240621C00260000 | 2024-06-18 2:29PM EDT | 260.00 | 0.20 | 0.10 | 0.20 | -0.30 | -60.00% | 9 | 100 | 46.39% |
| ALGN240621C00262500 | 2024-06-18 9:57AM EDT | 262.50 | 0.30 | 0.05 | 0.55 | -0.07 | -18.92% | 1 | 32 | 55.66% |
| ALGN240621C00265000 | 2024-06-17 11:51AM EDT | 265.00 | 0.16 | 0.05 | 1.40 | -0.09 | -36.00% | 3 | 395 | 74.46% |
| ALGN240621C00267500 | 2024-06-18 12:00PM EDT | 267.50 | 0.27 | 0.05 | 0.65 | +0.02 | +8.00% | 3 | 16 | 67.77% |
| ALGN240621C00270000 | 2024-06-17 11:15AM EDT | 270.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 8 | 141 | 66.80% |
| ALGN240621C00272500 | 2024-06-17 10:45AM EDT | 272.50 | 0.20 | 0.00 | 0.45 | 0.00 | - | 1 | 47 | 71.39% |
| ALGN240621C00275000 | 2024-06-17 11:25AM EDT | 275.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 8 | 219 | 83.40% |
| ALGN240621C00277500 | 2024-06-18 12:00PM EDT | 277.50 | 0.18 | 0.00 | 0.50 | -0.27 | -60.00% | 1 | 38 | 81.74% |
| ALGN240621C00280000 | 2024-06-18 3:20PM EDT | 280.00 | 0.05 | 0.00 | 1.15 | -0.03 | -37.50% | 171 | 104 | 100.98% |
| ALGN240621C00282500 | 2024-06-18 2:37PM EDT | 282.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 97 | 10 | 75.39% |
| ALGN240621C00285000 | 2024-06-18 2:37PM EDT | 285.00 | 0.05 | 0.00 | 0.15 | -0.17 | -77.27% | 191 | 27 | 78.91% |
| ALGN240621C00287500 | 2024-06-17 10:56AM EDT | 287.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 15 | 19 | 78.52% |
| ALGN240621C00290000 | 2024-06-18 12:57PM EDT | 290.00 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 105 | 247 | 82.03% |
| ALGN240621C00292500 | 2024-06-18 10:34AM EDT | 292.50 | 0.05 | 0.00 | 0.35 | +0.02 | +66.67% | 195 | 30 | 100.98% |
| ALGN240621C00295000 | 2024-06-18 12:09PM EDT | 295.00 | 0.05 | 0.00 | 0.25 | -0.05 | -50.00% | 51 | 41 | 99.80% |
| ALGN240621C00300000 | 2024-06-17 2:12PM EDT | 300.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 192 | 327 | 88.28% |
| ALGN240621C00305000 | 2024-06-18 9:45AM EDT | 305.00 | 0.05 | 0.00 | 2.60 | -0.05 | -50.00% | 11 | 11 | 171.97% |
| ALGN240621C00310000 | 2024-06-18 9:40AM EDT | 310.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 20 | 401 | 100.00% |
| ALGN240621C00315000 | 2024-06-14 2:51PM EDT | 315.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 10 | 15 | 167.09% |
| ALGN240621C00320000 | 2024-06-14 3:01PM EDT | 320.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 81 | 111.72% |
| ALGN240621C00325000 | 2024-06-14 11:28AM EDT | 325.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | - | 4 | 206.40% |
| ALGN240621C00330000 | 2024-06-17 9:35AM EDT | 330.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 177 | 222 | 189.94% |
| ALGN240621C00340000 | 2024-05-29 9:42AM EDT | 340.00 | 0.78 | 0.00 | 1.25 | 0.00 | - | 1 | 62 | 200.39% |
| ALGN240621C00350000 | 2024-06-13 2:27PM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 148 | 209 | 142.97% |
| ALGN240621C00355000 | 2024-06-10 10:32AM EDT | 355.00 | 0.05 | 0.00 | 1.60 | 0.00 | - | - | 1 | 230.08% |
| ALGN240621C00360000 | 2024-06-07 2:59PM EDT | 360.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 37 | 163.28% |
| ALGN240621C00370000 | 2024-06-06 2:29PM EDT | 370.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 6 | 26 | 232.91% |
| ALGN240621C00380000 | 2024-06-05 3:56PM EDT | 380.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 52 | 171.09% |
| ALGN240621C00390000 | 2024-06-13 2:06PM EDT | 390.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 1 | 42 | 220.51% |
| ALGN240621C00400000 | 2024-06-03 9:45AM EDT | 400.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 16 | 200.78% |
| ALGN240621C00410000 | 2024-04-25 9:32AM EDT | 410.00 | 1.23 | 0.00 | 4.80 | 0.00 | - | - | 0 | 363.38% |
| ALGN240621C00420000 | 2024-06-04 9:53AM EDT | 420.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 13 | 204.69% |
| ALGN240621C00430000 | 2024-06-04 10:00AM EDT | 430.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 28 | 212.50% |
| ALGN240621C00440000 | 2024-06-04 9:53AM EDT | 440.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 64 | 234.38% |
| ALGN240621C00450000 | 2024-05-22 10:19AM EDT | 450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 173 | 226.56% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240621P00135000 | 2024-05-23 10:28AM EDT | 135.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | - | 1 | 307.23% |
| ALGN240621P00140000 | 2024-05-22 2:20PM EDT | 140.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | - | 5 | 293.36% |
| ALGN240621P00145000 | 2024-05-10 9:34AM EDT | 145.00 | 0.25 | 0.00 | 2.55 | 0.00 | - | 2 | 4 | 347.75% |
| ALGN240621P00150000 | 2024-05-20 10:02AM EDT | 150.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | - | 10 | 268.36% |
| ALGN240621P00155000 | 2024-06-04 12:03PM EDT | 155.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 20 | 198.83% |
| ALGN240621P00160000 | 2024-06-06 10:01AM EDT | 160.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 24 | 177.34% |
| ALGN240621P00165000 | 2024-06-06 10:02AM EDT | 165.00 | 0.05 | 0.00 | 1.60 | 0.00 | - | 8 | 22 | 247.75% |
| ALGN240621P00185000 | 2024-06-11 10:23AM EDT | 185.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | - | 6 | 203.56% |
| ALGN240621P00195000 | 2024-06-18 9:38AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 4 | 91.41% |
| ALGN240621P00200000 | 2024-06-18 9:42AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 200 | 33 | 82.03% |
| ALGN240621P00210000 | 2024-06-18 9:45AM EDT | 210.00 | 0.05 | 0.00 | 0.15 | -0.09 | -64.29% | 400 | 16 | 71.88% |
| ALGN240621P00220000 | 2024-06-17 1:05PM EDT | 220.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 6 | 41 | 53.52% |
| ALGN240621P00225000 | 2024-06-17 1:05PM EDT | 225.00 | 0.15 | 0.00 | 0.10 | -0.10 | -40.00% | 1 | 7 | 42.77% |
| ALGN240621P00230000 | 2024-06-18 3:08PM EDT | 230.00 | 0.20 | 0.15 | 0.30 | -0.05 | -20.00% | 5 | 136 | 40.09% |
| ALGN240621P00235000 | 2024-06-18 3:56PM EDT | 235.00 | 0.55 | 0.00 | 2.25 | -0.20 | -26.67% | 22 | 60 | 58.59% |
| ALGN240621P00237500 | 2024-06-18 12:03PM EDT | 237.50 | 0.62 | 0.15 | 1.30 | -0.28 | -31.11% | 10 | 39 | 35.74% |
| ALGN240621P00240000 | 2024-06-18 3:57PM EDT | 240.00 | 1.90 | 1.75 | 2.15 | +0.70 | +58.33% | 17 | 236 | 35.86% |
| ALGN240621P00242500 | 2024-06-18 3:43PM EDT | 242.50 | 3.02 | 2.80 | 3.20 | +0.75 | +33.04% | 29 | 62 | 34.77% |
| ALGN240621P00245000 | 2024-06-18 3:23PM EDT | 245.00 | 4.20 | 4.20 | 4.90 | +1.00 | +31.25% | 86 | 79 | 37.62% |
| ALGN240621P00247500 | 2024-06-18 12:16PM EDT | 247.50 | 4.40 | 5.20 | 7.30 | -0.20 | -4.35% | 6 | 71 | 46.51% |
| ALGN240621P00250000 | 2024-06-18 9:30AM EDT | 250.00 | 6.15 | 7.60 | 9.40 | +1.19 | +23.99% | 1 | 92 | 50.07% |
| ALGN240621P00252500 | 2024-06-18 9:59AM EDT | 252.50 | 9.30 | 9.80 | 12.20 | +5.60 | +151.35% | 1 | 20 | 62.72% |
| ALGN240621P00255000 | 2024-06-17 1:36PM EDT | 255.00 | 9.17 | 12.10 | 14.00 | 0.00 | - | 50 | 35 | 59.23% |
| ALGN240621P00257500 | 2024-06-18 10:14AM EDT | 257.50 | 13.40 | 12.00 | 18.30 | +6.26 | +87.68% | 6 | 65 | 94.80% |
| ALGN240621P00260000 | 2024-06-18 10:14AM EDT | 260.00 | 15.98 | 14.00 | 21.60 | +14.43 | +930.97% | 2 | 51 | 114.14% |
| ALGN240621P00262500 | 2024-06-18 9:45AM EDT | 262.50 | 16.85 | 16.20 | 24.00 | +14.54 | +629.44% | 1 | 7 | 120.61% |
| ALGN240621P00265000 | 2024-06-14 10:09AM EDT | 265.00 | 19.33 | 20.20 | 26.50 | +9.63 | +99.28% | 1 | 30 | 69.48% |
| ALGN240621P00267500 | 2024-06-14 10:09AM EDT | 267.50 | 11.60 | 21.10 | 29.80 | 0.00 | - | 8 | 5 | 57.91% |
| ALGN240621P00270000 | 2024-06-18 11:44AM EDT | 270.00 | 23.50 | 23.70 | 32.30 | +18.10 | +335.19% | 3 | 237 | 65.43% |
| ALGN240621P00272500 | 2024-06-17 12:38PM EDT | 272.50 | 28.70 | 26.10 | 34.90 | 0.00 | - | 10 | 3 | 69.92% |
| ALGN240621P00275000 | 2024-06-17 3:18PM EDT | 275.00 | 28.15 | 28.60 | 37.40 | 0.00 | - | 1 | 3 | 74.32% |
| ALGN240621P00277500 | 2024-05-31 11:52AM EDT | 277.50 | 24.75 | 31.10 | 39.90 | 0.00 | - | 1 | 0 | 78.71% |
| ALGN240621P00280000 | 2024-06-13 11:42AM EDT | 280.00 | 13.94 | 33.60 | 42.40 | 0.00 | - | 1 | 6 | 82.91% |
| ALGN240621P00290000 | 2024-06-10 10:58AM EDT | 290.00 | 34.00 | 43.60 | 52.40 | 0.00 | - | 1 | 48 | 99.22% |
| ALGN240621P00300000 | 2024-06-03 1:05PM EDT | 300.00 | 43.75 | 53.60 | 62.40 | 0.00 | - | 1 | 0 | 114.45% |
| ALGN240621P00310000 | 2024-05-09 2:53PM EDT | 310.00 | 31.90 | 50.10 | 58.80 | 0.00 | - | 2 | 0 | 0.00% |
| ALGN240621P00320000 | 2024-05-03 11:02AM EDT | 320.00 | 33.80 | 58.30 | 67.00 | 0.00 | - | 4 | 0 | 0.00% |
| ALGN240621P00325000 | 2024-06-11 10:06AM EDT | 325.00 | 71.30 | 78.60 | 87.40 | 0.00 | - | - | 0 | 149.22% |
| ALGN240621P00330000 | 2024-05-29 10:47AM EDT | 330.00 | 77.30 | 83.60 | 92.40 | 0.00 | - | 1 | 0 | 155.86% |
| ALGN240621P00340000 | 2024-05-08 3:05PM EDT | 340.00 | 72.10 | 80.00 | 88.80 | 0.00 | - | 42 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.