Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN220708C00235000 | 2022-06-30 11:25AM EDT | 235.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ALGN220708C00240000 | 2022-07-05 10:23AM EDT | 240.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ALGN220708C00242500 | 2022-07-01 11:44AM EDT | 242.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| ALGN220708C00245000 | 2022-07-05 10:09AM EDT | 245.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| ALGN220708C00247500 | 2022-07-05 12:46PM EDT | 247.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 17 | 19 | 0.00% |
| ALGN220708C00250000 | 2022-07-05 2:46PM EDT | 250.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 3 | 172 | 0.00% |
| ALGN220708C00252500 | 2022-07-05 10:52AM EDT | 252.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| ALGN220708C00255000 | 2022-07-05 3:34PM EDT | 255.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 19 | 30 | 1.56% |
| ALGN220708C00257500 | 2022-07-05 3:44PM EDT | 257.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 3.13% |
| ALGN220708C00260000 | 2022-07-05 3:59PM EDT | 260.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 21 | 63 | 6.25% |
| ALGN220708C00262500 | 2022-07-05 9:48AM EDT | 262.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| ALGN220708C00265000 | 2022-07-05 1:24PM EDT | 265.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 12.50% |
| ALGN220708C00267500 | 2022-07-01 9:50AM EDT | 267.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| ALGN220708C00270000 | 2022-07-05 3:49PM EDT | 270.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 20 | 27 | 12.50% |
| ALGN220708C00275000 | 2022-07-05 3:36PM EDT | 275.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 25.00% |
| ALGN220708C00280000 | 2022-07-05 1:20PM EDT | 280.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| ALGN220708C00285000 | 2022-07-01 9:45AM EDT | 285.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| ALGN220708C00290000 | 2022-06-28 10:48AM EDT | 290.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| ALGN220708C00295000 | 2022-06-10 9:40AM EDT | 295.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| ALGN220708C00300000 | 2022-06-27 10:51AM EDT | 300.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 50.00% |
| ALGN220708C00305000 | 2022-06-07 3:23PM EDT | 305.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| ALGN220708C00310000 | 2022-06-09 9:52AM EDT | 310.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ALGN220708C00315000 | 2022-06-21 12:30PM EDT | 315.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| ALGN220708C00320000 | 2022-06-27 9:46AM EDT | 320.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| ALGN220708C00335000 | 2022-06-28 10:36AM EDT | 335.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 70 | 121 | 50.00% |
| ALGN220708C00400000 | 2022-06-08 9:56AM EDT | 400.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 8 | 97 | 50.00% |
| ALGN220708C00410000 | 2022-06-27 1:40PM EDT | 410.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 50.00% |
Putsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN220708P00150000 | 2022-07-05 3:58PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 326 | 2,186 | 50.00% |
| ALGN220708P00155000 | 2022-06-24 11:12AM EDT | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| ALGN220708P00160000 | 2022-06-23 2:37PM EDT | 160.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 18 | 34 | 50.00% |
| ALGN220708P00170000 | 2022-07-01 9:51AM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 50.00% |
| ALGN220708P00175000 | 2022-07-05 10:30AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 50.00% |
| ALGN220708P00185000 | 2022-06-27 2:56PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ALGN220708P00190000 | 2022-06-16 2:37PM EDT | 190.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ALGN220708P00195000 | 2022-07-01 2:08PM EDT | 195.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 18 | 19 | 50.00% |
| ALGN220708P00200000 | 2022-07-01 3:07PM EDT | 200.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| ALGN220708P00205000 | 2022-06-30 11:02AM EDT | 205.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 50.00% |
| ALGN220708P00210000 | 2022-07-05 11:03AM EDT | 210.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| ALGN220708P00215000 | 2022-07-05 1:16PM EDT | 215.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 16 | 26 | 50.00% |
| ALGN220708P00217500 | 2022-07-05 3:19PM EDT | 217.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 50.00% |
| ALGN220708P00220000 | 2022-07-05 12:43PM EDT | 220.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 36 | 46 | 25.00% |
| ALGN220708P00222500 | 2022-07-05 2:24PM EDT | 222.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 38 | 39 | 25.00% |
| ALGN220708P00225000 | 2022-07-05 3:19PM EDT | 225.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 42 | 57 | 25.00% |
| ALGN220708P00230000 | 2022-07-05 3:50PM EDT | 230.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 51 | 62 | 25.00% |
| ALGN220708P00232500 | 2022-07-05 3:19PM EDT | 232.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 57 | 58 | 25.00% |
| ALGN220708P00235000 | 2022-07-05 3:50PM EDT | 235.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 40 | 42 | 25.00% |
| ALGN220708P00237500 | 2022-07-05 3:01PM EDT | 237.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 16 | 19 | 12.50% |
| ALGN220708P00240000 | 2022-07-05 3:45PM EDT | 240.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 32 | 29 | 12.50% |
| ALGN220708P00242500 | 2022-07-05 11:33AM EDT | 242.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| ALGN220708P00245000 | 2022-07-05 3:45PM EDT | 245.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 19 | 180 | 12.50% |
| ALGN220708P00247500 | 2022-07-05 2:14PM EDT | 247.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 550 | 6.25% |
| ALGN220708P00250000 | 2022-07-05 3:48PM EDT | 250.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 6.25% |
| ALGN220708P00252500 | 2022-07-05 3:48PM EDT | 252.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 1.56% |
| ALGN220708P00255000 | 2022-07-05 1:19PM EDT | 255.00 | 9.36 | 0.00 | 0.00 | 0.00 | - | 6 | 35 | 0.00% |
| ALGN220708P00257500 | 2022-06-29 1:36PM EDT | 257.50 | 17.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ALGN220708P00260000 | 2022-07-05 12:54PM EDT | 260.00 | 14.08 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| ALGN220708P00265000 | 2022-07-05 3:28PM EDT | 265.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 13 | 198 | 0.00% |
| ALGN220708P00270000 | 2022-07-05 1:51PM EDT | 270.00 | 20.38 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| ALGN220708P00275000 | 2022-06-30 9:56AM EDT | 275.00 | 40.47 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| ALGN220708P00280000 | 2022-06-13 3:05PM EDT | 280.00 | 37.25 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
© 2022 Yahoo. All rights reserved.
