Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN241011C00215000 | 2024-10-03 10:29AM EDT | 215.00 | 23.75 | 24.30 | 28.80 | 0.00 | - | 1 | 2 | 93.75% |
| ALGN241011C00235000 | 2024-10-04 3:06PM EDT | 235.00 | 7.93 | 9.50 | 13.10 | -0.97 | -10.90% | 6 | 6 | 63.33% |
| ALGN241011C00240000 | 2024-10-04 3:57PM EDT | 240.00 | 6.59 | 6.30 | 6.90 | +0.09 | +1.38% | 129 | 115 | 50.39% |
| ALGN241011C00245000 | 2024-10-04 3:36PM EDT | 245.00 | 4.20 | 4.00 | 4.80 | -12.80 | -75.29% | 15 | 4 | 51.95% |
| ALGN241011C00250000 | 2024-10-04 3:12PM EDT | 250.00 | 2.51 | 2.35 | 2.75 | +0.18 | +7.73% | 14 | 22 | 48.78% |
| ALGN241011C00255000 | 2024-10-04 3:06PM EDT | 255.00 | 1.10 | 1.35 | 1.70 | -0.30 | -21.43% | 8 | 14 | 49.73% |
| ALGN241011C00260000 | 2024-10-04 3:40PM EDT | 260.00 | 0.82 | 0.75 | 1.00 | -0.03 | -3.53% | 15 | 12 | 50.39% |
| ALGN241011C00265000 | 2024-10-04 2:59PM EDT | 265.00 | 0.40 | 0.40 | 0.60 | -0.50 | -55.56% | 2 | 46 | 51.69% |
| ALGN241011C00270000 | 2024-09-30 1:00PM EDT | 270.00 | 2.70 | 0.15 | 1.05 | 0.00 | - | 7 | 15 | 59.28% |
| ALGN241011C00275000 | 2024-10-03 11:12AM EDT | 275.00 | 0.20 | 0.05 | 0.80 | 0.00 | - | 10 | 8 | 61.82% |
| ALGN241011C00277500 | 2024-10-03 11:12AM EDT | 277.50 | 0.20 | 0.05 | 1.50 | 0.00 | - | 4 | 3 | 74.17% |
| ALGN241011C00280000 | 2024-10-03 1:46PM EDT | 280.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 51.76% |
| ALGN241011C00285000 | 2024-10-04 10:46AM EDT | 285.00 | 0.05 | 0.00 | 0.75 | -0.05 | -50.00% | 22 | 4 | 73.14% |
| ALGN241011C00295000 | 2024-10-01 3:05PM EDT | 295.00 | 0.12 | 0.00 | 0.45 | 0.00 | - | 12 | 7 | 78.13% |
| ALGN241011C00300000 | 2024-09-19 10:37AM EDT | 300.00 | 1.05 | 0.00 | 2.20 | 0.00 | - | - | 1 | 112.16% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN241011P00165000 | 2024-09-17 11:42AM EDT | 165.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | - | 2 | 177.05% |
| ALGN241011P00180000 | 2024-09-17 12:22PM EDT | 180.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | - | 3 | 146.73% |
| ALGN241011P00185000 | 2024-09-12 3:36PM EDT | 185.00 | 0.93 | 0.00 | 2.00 | 0.00 | - | - | 1 | 135.50% |
| ALGN241011P00190000 | 2024-09-11 1:09PM EDT | 190.00 | 1.56 | 0.00 | 0.95 | 0.00 | - | 1 | 3 | 106.74% |
| ALGN241011P00200000 | 2024-10-03 1:26PM EDT | 200.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | 2 | 5 | 69.63% |
| ALGN241011P00215000 | 2024-10-04 2:15PM EDT | 215.00 | 0.45 | 0.25 | 0.45 | -0.60 | -57.14% | 6 | 9 | 55.32% |
| ALGN241011P00220000 | 2024-10-04 3:32PM EDT | 220.00 | 0.58 | 0.50 | 0.70 | -0.67 | -53.60% | 58 | 8 | 52.52% |
| ALGN241011P00225000 | 2024-10-04 2:37PM EDT | 225.00 | 1.45 | 0.90 | 1.20 | -0.95 | -39.58% | 1 | 11 | 50.20% |
| ALGN241011P00230000 | 2024-10-04 3:58PM EDT | 230.00 | 1.80 | 0.20 | 1.95 | -1.33 | -42.49% | 2 | 23 | 49.71% |
| ALGN241011P00235000 | 2024-10-04 2:53PM EDT | 235.00 | 3.96 | 1.40 | 3.30 | -1.18 | -22.96% | 8 | 14 | 48.80% |
| ALGN241011P00240000 | 2024-10-04 3:58PM EDT | 240.00 | 5.04 | 4.70 | 5.20 | -2.31 | -31.43% | 17 | 29 | 47.53% |
| ALGN241011P00242500 | 2024-10-04 3:46PM EDT | 242.50 | 6.60 | 2.95 | 6.40 | -0.30 | -4.35% | 27 | 11 | 46.94% |
| ALGN241011P00250000 | 2024-10-03 3:17PM EDT | 250.00 | 15.85 | 10.50 | 11.30 | 0.00 | - | 4 | 8 | 47.85% |
| ALGN241011P00252500 | 2024-09-27 10:50AM EDT | 252.50 | 5.52 | 11.20 | 13.30 | 0.00 | - | 1 | 1 | 49.05% |
| ALGN241011P00255000 | 2024-10-03 9:30AM EDT | 255.00 | 18.54 | 14.30 | 15.50 | 0.00 | - | 2 | 7 | 51.44% |
| ALGN241011P00257500 | 2024-10-02 2:27PM EDT | 257.50 | 19.32 | 15.50 | 17.80 | 0.00 | - | 1 | 3 | 54.35% |
| ALGN241011P00260000 | 2024-09-26 10:58AM EDT | 260.00 | 16.10 | 17.80 | 20.10 | 0.00 | - | - | 1 | 56.71% |
| ALGN241011P00270000 | 2024-09-17 2:50PM EDT | 270.00 | 21.80 | 25.70 | 32.80 | 0.00 | - | - | 1 | 59.28% |
© 2024 Yahoo. All rights reserved.