Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN230929C00275000 | 2023-09-21 1:29PM EDT | 275.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALGN230929C00285000 | 2023-09-25 12:01PM EDT | 285.00 | 12.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN230929C00292500 | 2023-09-25 3:38PM EDT | 292.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN230929C00295000 | 2023-09-26 11:23AM EDT | 295.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALGN230929C00297500 | 2023-09-26 2:07PM EDT | 297.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALGN230929C00300000 | 2023-09-26 3:31PM EDT | 300.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| ALGN230929C00305000 | 2023-09-26 2:40PM EDT | 305.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ALGN230929C00310000 | 2023-09-26 3:49PM EDT | 310.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| ALGN230929C00315000 | 2023-09-26 2:47PM EDT | 315.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| ALGN230929C00320000 | 2023-09-25 12:17PM EDT | 320.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| ALGN230929C00322500 | 2023-09-25 9:41AM EDT | 322.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALGN230929C00325000 | 2023-09-25 2:14PM EDT | 325.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ALGN230929C00327500 | 2023-09-26 2:40PM EDT | 327.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALGN230929C00330000 | 2023-09-26 2:15PM EDT | 330.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ALGN230929C00332500 | 2023-09-26 2:40PM EDT | 332.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALGN230929C00335000 | 2023-09-25 11:05AM EDT | 335.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALGN230929C00337500 | 2023-09-25 2:14PM EDT | 337.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ALGN230929C00340000 | 2023-09-25 9:40AM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALGN230929C00342500 | 2023-09-26 10:11AM EDT | 342.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| ALGN230929C00345000 | 2023-09-25 3:10PM EDT | 345.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ALGN230929C00347500 | 2023-09-26 10:11AM EDT | 347.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| ALGN230929C00350000 | 2023-09-26 10:16AM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ALGN230929C00352500 | 2023-09-14 2:50PM EDT | 352.50 | 1.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ALGN230929C00355000 | 2023-09-18 11:22AM EDT | 355.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALGN230929C00360000 | 2023-09-26 10:16AM EDT | 360.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ALGN230929C00365000 | 2023-09-21 12:41PM EDT | 365.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ALGN230929C00370000 | 2023-09-12 12:33PM EDT | 370.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| ALGN230929C00375000 | 2023-09-12 10:34AM EDT | 375.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALGN230929C00380000 | 2023-09-08 11:35AM EDT | 380.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALGN230929C00385000 | 2023-09-18 12:17PM EDT | 385.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ALGN230929C00390000 | 2023-09-08 1:00PM EDT | 390.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALGN230929C00395000 | 2023-09-07 9:34AM EDT | 395.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ALGN230929C00400000 | 2023-09-13 10:03AM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| ALGN230929C00405000 | 2023-09-25 1:26PM EDT | 405.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ALGN230929C00410000 | 2023-09-25 1:26PM EDT | 410.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ALGN230929C00420000 | 2023-09-07 10:04AM EDT | 420.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALGN230929C00425000 | 2023-09-05 9:36AM EDT | 425.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALGN230929C00430000 | 2023-08-31 11:22AM EDT | 430.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ALGN230929C00490000 | 2023-08-24 10:44AM EDT | 490.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 331.74% |
| ALGN230929C00500000 | 2023-08-24 10:44AM EDT | 500.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 341.89% |
Putsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN230929P00245000 | 2023-09-25 2:54PM EDT | 245.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ALGN230929P00250000 | 2023-09-26 10:10AM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ALGN230929P00255000 | 2023-09-26 10:13AM EDT | 255.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ALGN230929P00260000 | 2023-09-25 10:57AM EDT | 260.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALGN230929P00270000 | 2023-09-25 10:51AM EDT | 270.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| ALGN230929P00272500 | 2023-09-25 9:40AM EDT | 272.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALGN230929P00275000 | 2023-09-21 3:58PM EDT | 275.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| ALGN230929P00277500 | 2023-09-25 10:51AM EDT | 277.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ALGN230929P00280000 | 2023-09-26 10:12AM EDT | 280.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALGN230929P00282500 | 2023-09-25 10:22AM EDT | 282.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALGN230929P00285000 | 2023-09-26 11:56AM EDT | 285.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALGN230929P00287500 | 2023-09-26 12:08PM EDT | 287.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| ALGN230929P00290000 | 2023-09-26 3:27PM EDT | 290.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| ALGN230929P00292500 | 2023-09-26 3:55PM EDT | 292.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| ALGN230929P00295000 | 2023-09-26 1:46PM EDT | 295.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| ALGN230929P00297500 | 2023-09-26 2:41PM EDT | 297.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| ALGN230929P00300000 | 2023-09-26 10:59AM EDT | 300.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ALGN230929P00305000 | 2023-09-26 2:04PM EDT | 305.00 | 8.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN230929P00310000 | 2023-09-25 12:28PM EDT | 310.00 | 15.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALGN230929P00315000 | 2023-09-26 10:24AM EDT | 315.00 | 15.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN230929P00320000 | 2023-09-21 2:34PM EDT | 320.00 | 21.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ALGN230929P00322500 | 2023-09-21 12:54PM EDT | 322.50 | 21.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALGN230929P00325000 | 2023-09-25 10:52AM EDT | 325.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALGN230929P00327500 | 2023-09-22 12:48PM EDT | 327.50 | 25.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ALGN230929P00330000 | 2023-09-25 2:06PM EDT | 330.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN230929P00332500 | 2023-09-22 1:59PM EDT | 332.50 | 33.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ALGN230929P00335000 | 2023-09-22 1:19PM EDT | 335.00 | 34.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ALGN230929P00337500 | 2023-09-21 2:34PM EDT | 337.50 | 38.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALGN230929P00340000 | 2023-09-22 10:37AM EDT | 340.00 | 38.93 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ALGN230929P00342500 | 2023-09-19 12:53PM EDT | 342.50 | 25.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALGN230929P00345000 | 2023-09-26 3:41PM EDT | 345.00 | 46.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN230929P00350000 | 2023-09-21 3:06PM EDT | 350.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| ALGN230929P00355000 | 2023-09-14 10:19AM EDT | 355.00 | 29.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALGN230929P00360000 | 2023-09-19 12:17PM EDT | 360.00 | 41.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN230929P00365000 | 2023-09-20 1:15PM EDT | 365.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN230929P00370000 | 2023-09-08 3:48PM EDT | 370.00 | 39.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALGN230929P00375000 | 2023-09-07 10:48AM EDT | 375.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
