Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN230331C00190000 | 2023-02-23 11:24AM EDT | 190.00 | 112.74 | 113.00 | 119.70 | 0.00 | - | - | 8 | 266.85% |
| ALGN230331C00205000 | 2023-02-17 1:31PM EDT | 205.00 | 111.40 | 112.30 | 119.80 | 0.00 | - | 2 | 2 | 386.67% |
| ALGN230331C00225000 | 2023-03-06 10:40AM EDT | 225.00 | 127.00 | 78.30 | 84.60 | 0.00 | - | - | 1 | 186.96% |
| ALGN230331C00250000 | 2023-03-02 11:34AM EDT | 250.00 | 59.69 | 53.90 | 59.50 | 0.00 | - | 1 | 0 | 135.16% |
| ALGN230331C00265000 | 2023-03-14 11:31AM EDT | 265.00 | 58.59 | 39.30 | 44.70 | 0.00 | - | - | 1 | 62.21% |
| ALGN230331C00290000 | 2023-03-17 10:58AM EDT | 290.00 | 35.00 | 16.70 | 22.20 | 0.00 | - | 1 | 1 | 56.74% |
| ALGN230331C00300000 | 2023-03-24 11:44AM EDT | 300.00 | 9.50 | 11.60 | 12.30 | -9.22 | -49.25% | 12 | 28 | 52.64% |
| ALGN230331C00302500 | 2023-03-24 2:43PM EDT | 302.50 | 10.00 | 9.90 | 10.70 | -3.00 | -23.08% | 6 | 1 | 51.53% |
| ALGN230331C00305000 | 2023-03-24 3:39PM EDT | 305.00 | 9.20 | 8.40 | 9.20 | -11.51 | -55.58% | 29 | 0 | 50.64% |
| ALGN230331C00310000 | 2023-03-24 3:59PM EDT | 310.00 | 6.10 | 6.10 | 6.70 | -2.91 | -32.30% | 31 | 13 | 50.35% |
| ALGN230331C00315000 | 2023-03-24 3:58PM EDT | 315.00 | 4.38 | 2.75 | 4.70 | -2.12 | -32.62% | 35 | 75 | 51.51% |
| ALGN230331C00317500 | 2023-03-24 3:53PM EDT | 317.50 | 3.65 | 3.40 | 3.90 | -1.95 | -34.82% | 6 | 31 | 51.33% |
| ALGN230331C00320000 | 2023-03-24 3:02PM EDT | 320.00 | 2.92 | 2.75 | 3.70 | -2.13 | -42.18% | 6 | 23 | 51.29% |
| ALGN230331C00322500 | 2023-03-24 10:21AM EDT | 322.50 | 3.34 | 2.25 | 4.10 | -2.29 | -40.67% | 25 | 56 | 55.59% |
| ALGN230331C00325000 | 2023-03-24 11:21AM EDT | 325.00 | 2.01 | 1.75 | 2.15 | -2.10 | -51.09% | 8 | 42 | 51.22% |
| ALGN230331C00330000 | 2023-03-24 3:59PM EDT | 330.00 | 1.35 | 1.05 | 1.45 | -2.15 | -61.43% | 15 | 43 | 51.88% |
| ALGN230331C00335000 | 2023-03-24 9:39AM EDT | 335.00 | 1.35 | 0.75 | 1.00 | -1.25 | -48.08% | 1 | 917 | 51.27% |
| ALGN230331C00340000 | 2023-03-24 3:28PM EDT | 340.00 | 0.60 | 0.45 | 0.75 | -1.62 | -72.97% | 10 | 60 | 52.64% |
| ALGN230331C00342500 | 2023-03-23 1:12PM EDT | 342.50 | 1.20 | 0.35 | 0.70 | 0.00 | - | 27 | 31 | 53.96% |
| ALGN230331C00345000 | 2023-03-22 11:04AM EDT | 345.00 | 2.55 | 0.20 | 0.75 | 0.00 | - | 1 | 654 | 55.52% |
| ALGN230331C00347500 | 2023-03-24 2:22PM EDT | 347.50 | 0.30 | 0.25 | 0.70 | -1.95 | -86.67% | 1 | 18 | 58.20% |
| ALGN230331C00350000 | 2023-03-24 3:53PM EDT | 350.00 | 0.30 | 0.00 | 1.45 | -0.45 | -60.00% | 6 | 1,304 | 66.38% |
| ALGN230331C00355000 | 2023-03-24 1:06PM EDT | 355.00 | 0.30 | 0.00 | 0.70 | -0.30 | -50.00% | 3 | 35 | 62.35% |
| ALGN230331C00360000 | 2023-03-24 11:52AM EDT | 360.00 | 0.25 | 0.05 | 4.40 | -0.15 | -37.50% | 5 | 14 | 100.93% |
| ALGN230331C00365000 | 2023-03-24 9:32AM EDT | 365.00 | 0.15 | 0.05 | 0.55 | -0.15 | -50.00% | 1 | 8 | 70.02% |
| ALGN230331C00370000 | 2023-03-23 9:44AM EDT | 370.00 | 0.10 | 0.00 | 3.80 | 0.00 | - | 1 | 4 | 108.23% |
| ALGN230331C00375000 | 2023-03-17 10:29AM EDT | 375.00 | 0.78 | 0.00 | 4.30 | 0.00 | - | 2 | 3 | 117.41% |
| ALGN230331C00380000 | 2023-03-24 1:10PM EDT | 380.00 | 0.10 | 0.05 | 0.35 | -0.45 | -81.82% | 6 | 18 | 78.22% |
| ALGN230331C00385000 | 2023-03-03 4:06PM EDT | 385.00 | 1.92 | 0.00 | 4.30 | 0.00 | - | 4 | 8 | 128.30% |
| ALGN230331C00390000 | 2023-03-22 2:36PM EDT | 390.00 | 0.89 | 0.00 | 2.05 | 0.00 | - | 1 | 9 | 113.31% |
| ALGN230331C00395000 | 2023-03-22 2:36PM EDT | 395.00 | 0.85 | 0.00 | 3.40 | 0.00 | - | 1 | 4 | 131.27% |
| ALGN230331C00400000 | 2023-03-24 1:58PM EDT | 400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 73.83% |
| ALGN230331C00405000 | 2023-02-21 1:58PM EDT | 405.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | - | 4 | 119.73% |
| ALGN230331C00410000 | 2023-03-24 1:58PM EDT | 410.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 2 | 80.08% |
| ALGN230331C00415000 | 2023-03-20 9:46AM EDT | 415.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 82.81% |
| ALGN230331C00420000 | 2023-03-14 10:01AM EDT | 420.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 1 | 26 | 85.94% |
| ALGN230331C00425000 | 2023-03-20 3:17PM EDT | 425.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 89.06% |
| ALGN230331C00430000 | 2023-02-24 11:37AM EDT | 430.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 4 | 4 | 91.41% |
| ALGN230331C00435000 | 2023-03-21 1:31PM EDT | 435.00 | 0.05 | 0.00 | 3.40 | 0.00 | - | 2 | 15 | 167.48% |
| ALGN230331C00440000 | 2023-03-23 11:41AM EDT | 440.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 1 | 95 | 119.53% |
| ALGN230331C00450000 | 2023-02-23 1:01PM EDT | 450.00 | 0.30 | 0.00 | 3.00 | 0.00 | - | - | 2 | 175.34% |
| ALGN230331C00460000 | 2023-03-07 2:04PM EDT | 460.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 43 | 134.18% |
| ALGN230331C00470000 | 2023-03-21 3:00PM EDT | 470.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 6 | 175 | 120.31% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN230331P00195000 | 2023-02-24 3:47PM EDT | 195.00 | 0.16 | 0.00 | 4.30 | 0.00 | - | 4 | 3 | 235.60% |
| ALGN230331P00200000 | 2023-02-24 4:24PM EDT | 200.00 | 0.40 | 0.00 | 3.80 | 0.00 | - | 1 | 8 | 218.46% |
| ALGN230331P00205000 | 2023-02-24 4:25PM EDT | 205.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | 15 | 6 | 213.97% |
| ALGN230331P00210000 | 2023-03-20 9:56AM EDT | 210.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 69 | 71 | 112.50% |
| ALGN230331P00215000 | 2023-03-20 12:40PM EDT | 215.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 68 | 121.09% |
| ALGN230331P00225000 | 2023-03-20 9:45AM EDT | 225.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 24 | 36 | 104.69% |
| ALGN230331P00240000 | 2023-03-24 2:59PM EDT | 240.00 | 0.08 | 0.00 | 0.15 | -0.02 | -20.00% | 20 | 11 | 79.69% |
| ALGN230331P00245000 | 2023-03-24 1:10PM EDT | 245.00 | 0.08 | 0.00 | 4.40 | -1.02 | -92.73% | 7 | 2 | 135.57% |
| ALGN230331P00250000 | 2023-03-24 11:40AM EDT | 250.00 | 0.25 | 0.05 | 1.05 | -0.92 | -78.63% | 1 | 1 | 91.99% |
| ALGN230331P00255000 | 2023-03-24 2:27PM EDT | 255.00 | 0.30 | 0.10 | 4.50 | +0.15 | +100.00% | 19 | 17 | 118.41% |
| ALGN230331P00260000 | 2023-03-23 12:33PM EDT | 260.00 | 0.15 | 0.15 | 4.60 | 0.00 | - | 2 | 17 | 110.13% |
| ALGN230331P00265000 | 2023-03-24 2:03PM EDT | 265.00 | 0.50 | 0.30 | 0.55 | +0.29 | +138.10% | 6 | 40 | 66.36% |
| ALGN230331P00270000 | 2023-03-24 3:53PM EDT | 270.00 | 0.63 | 0.50 | 0.70 | +0.26 | +70.27% | 55 | 4 | 63.72% |
| ALGN230331P00275000 | 2023-03-24 3:27PM EDT | 275.00 | 0.85 | 0.70 | 3.20 | +0.10 | +13.33% | 20 | 17 | 77.05% |
| ALGN230331P00280000 | 2023-03-24 2:03PM EDT | 280.00 | 1.57 | 1.10 | 1.35 | +1.06 | +207.84% | 2 | 64 | 58.89% |
| ALGN230331P00285000 | 2023-03-24 3:31PM EDT | 285.00 | 1.65 | 1.55 | 1.90 | -0.35 | -17.50% | 31 | 37 | 56.34% |
| ALGN230331P00290000 | 2023-03-24 2:15PM EDT | 290.00 | 3.10 | 2.30 | 2.65 | +0.15 | +5.08% | 35 | 32 | 54.29% |
| ALGN230331P00292500 | 2023-03-23 3:47PM EDT | 292.50 | 3.23 | 2.65 | 3.20 | 0.00 | - | 6 | 7 | 53.05% |
| ALGN230331P00295000 | 2023-03-24 12:17PM EDT | 295.00 | 5.50 | 3.30 | 3.80 | +3.81 | +225.44% | 34 | 17 | 52.59% |
| ALGN230331P00300000 | 2023-03-24 2:49PM EDT | 300.00 | 5.34 | 4.90 | 5.20 | -0.06 | -1.11% | 24 | 145 | 51.28% |
| ALGN230331P00302500 | 2023-03-24 2:26PM EDT | 302.50 | 7.11 | 5.80 | 6.20 | +2.61 | +58.00% | 7 | 7 | 50.87% |
| ALGN230331P00305000 | 2023-03-24 3:21PM EDT | 305.00 | 6.93 | 6.80 | 7.20 | +0.18 | +2.67% | 41 | 50 | 50.00% |
| ALGN230331P00310000 | 2023-03-24 2:55PM EDT | 310.00 | 10.10 | 9.30 | 9.70 | +0.95 | +10.38% | 15 | 37 | 50.37% |
| ALGN230331P00315000 | 2023-03-24 10:09AM EDT | 315.00 | 14.10 | 10.90 | 13.00 | +3.10 | +28.18% | 11 | 126 | 51.53% |
| ALGN230331P00317500 | 2023-03-24 3:02PM EDT | 317.50 | 15.15 | 12.80 | 14.90 | +2.75 | +22.18% | 4 | 11 | 52.77% |
| ALGN230331P00320000 | 2023-03-24 3:26PM EDT | 320.00 | 16.15 | 15.90 | 18.10 | +4.55 | +39.22% | 5 | 23 | 54.91% |
| ALGN230331P00322500 | 2023-03-24 3:33PM EDT | 322.50 | 18.05 | 17.60 | 18.90 | +5.70 | +46.15% | 6 | 9 | 54.98% |
| ALGN230331P00325000 | 2023-03-24 9:46AM EDT | 325.00 | 20.78 | 19.10 | 22.90 | +0.68 | +3.38% | 1 | 14 | 56.09% |
| ALGN230331P00327500 | 2023-03-21 3:17PM EDT | 327.50 | 9.27 | 20.50 | 24.10 | 0.00 | - | 1 | 3 | 65.47% |
| ALGN230331P00330000 | 2023-03-24 1:53PM EDT | 330.00 | 27.80 | 23.80 | 26.00 | +4.30 | +18.30% | 43 | 93 | 53.55% |
| ALGN230331P00335000 | 2023-03-24 1:33PM EDT | 335.00 | 32.20 | 26.30 | 30.80 | +4.42 | +15.91% | 22 | 88 | 70.29% |
| ALGN230331P00337500 | 2023-03-23 1:32PM EDT | 337.50 | 25.40 | 29.60 | 34.20 | 0.00 | - | 12 | 26 | 57.74% |
| ALGN230331P00340000 | 2023-03-24 2:51PM EDT | 340.00 | 34.87 | 32.00 | 36.60 | +13.37 | +62.19% | 1 | 4 | 59.45% |
| ALGN230331P00355000 | 2023-03-24 10:30AM EDT | 355.00 | 48.20 | 46.50 | 51.30 | +31.21 | +183.70% | 1 | 1 | 69.09% |
| ALGN230331P00365000 | 2023-03-16 9:56AM EDT | 365.00 | 47.41 | 56.40 | 61.50 | 0.00 | - | - | 0 | 80.47% |
| ALGN230331P00370000 | 2023-02-16 2:33PM EDT | 370.00 | 46.72 | 47.00 | 53.20 | 0.00 | - | - | 1 | 0.00% |
| ALGN230331P00415000 | 2023-03-06 10:40AM EDT | 415.00 | 64.00 | 105.60 | 112.30 | 0.00 | - | - | 0 | 124.95% |
© 2023 Yahoo. All rights reserved.
