Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor4 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN220204C00400000 | 2022-01-25 10:25AM EST | 400.00 | 71.60 | 64.80 | 71.10 | 0.00 | - | - | 2 | 97.44% |
| ALGN220204C00425000 | 2022-01-28 3:50PM EST | 425.00 | 48.09 | 45.70 | 51.20 | +1.94 | +4.20% | 5 | 5 | 98.40% |
| ALGN220204C00445000 | 2022-01-26 3:52PM EST | 445.00 | 33.43 | 32.40 | 37.60 | 0.00 | - | 5 | 5 | 97.08% |
| ALGN220204C00450000 | 2022-01-26 2:11PM EST | 450.00 | 43.50 | 28.90 | 34.80 | 0.00 | - | 2 | 27 | 96.06% |
| ALGN220204C00455000 | 2022-01-27 1:04PM EST | 455.00 | 27.00 | 26.50 | 31.80 | 0.00 | - | 10 | 11 | 96.23% |
| ALGN220204C00460000 | 2022-01-28 10:38AM EST | 460.00 | 28.50 | 23.50 | 28.50 | +3.70 | +14.92% | 5 | 8 | 93.97% |
| ALGN220204C00465000 | 2022-01-25 12:16PM EST | 465.00 | 27.45 | 21.30 | 26.30 | 0.00 | - | - | 2 | 94.82% |
| ALGN220204C00470000 | 2022-01-28 11:21AM EST | 470.00 | 20.07 | 18.80 | 24.20 | -0.53 | -2.57% | 1 | 154 | 94.65% |
| ALGN220204C00475000 | 2022-01-28 3:51PM EST | 475.00 | 19.99 | 16.90 | 21.60 | -7.89 | -28.30% | 8 | 5 | 94.04% |
| ALGN220204C00480000 | 2022-01-28 3:59PM EST | 480.00 | 16.91 | 14.80 | 20.50 | -12.76 | -43.01% | 1 | 5 | 95.38% |
| ALGN220204C00485000 | 2022-01-26 10:27AM EST | 485.00 | 26.64 | 13.10 | 17.10 | 0.00 | - | 1 | 1 | 92.31% |
| ALGN220204C00490000 | 2022-01-28 3:25PM EST | 490.00 | 13.19 | 11.70 | 16.90 | -6.71 | -33.72% | 1 | 2 | 95.76% |
| ALGN220204C00500000 | 2022-01-28 3:56PM EST | 500.00 | 11.20 | 9.10 | 14.80 | -7.60 | -40.43% | 301 | 27 | 98.17% |
| ALGN220204C00505000 | 2022-01-28 12:23PM EST | 505.00 | 9.20 | 7.00 | 11.50 | -18.80 | -67.14% | 2 | 2 | 91.62% |
| ALGN220204C00510000 | 2022-01-28 3:30PM EST | 510.00 | 7.80 | 6.20 | 11.80 | -5.35 | -40.68% | 4 | 4 | 95.77% |
| ALGN220204C00515000 | 2022-01-28 2:33PM EST | 515.00 | 6.95 | 5.10 | 9.00 | -7.45 | -51.74% | 2 | 0 | 91.08% |
| ALGN220204C00520000 | 2022-01-28 10:18AM EST | 520.00 | 5.60 | 4.10 | 7.90 | -1.18 | -17.40% | 2 | 61 | 90.14% |
| ALGN220204C00525000 | 2022-01-28 3:11PM EST | 525.00 | 5.27 | 4.50 | 7.10 | -0.68 | -11.43% | 2 | 16 | 93.54% |
| ALGN220204C00530000 | 2022-01-28 1:29PM EST | 530.00 | 5.00 | 2.70 | 6.30 | -6.40 | -56.14% | 9 | 8 | 89.92% |
| ALGN220204C00540000 | 2022-01-25 2:39PM EST | 540.00 | 8.00 | 1.70 | 5.40 | 0.00 | - | 1 | 6 | 91.36% |
| ALGN220204C00550000 | 2022-01-28 2:05PM EST | 550.00 | 2.70 | 0.90 | 3.50 | -2.30 | -46.00% | 11 | 4 | 87.28% |
| ALGN220204C00555000 | 2022-01-28 11:32AM EST | 555.00 | 2.15 | 0.75 | 3.00 | -4.85 | -69.29% | 1 | 2 | 87.35% |
| ALGN220204C00560000 | 2022-01-28 1:42PM EST | 560.00 | 1.75 | 0.15 | 2.55 | -3.25 | -65.00% | 12 | 8 | 84.38% |
| ALGN220204C00565000 | 2022-01-25 9:30AM EST | 565.00 | 3.40 | 0.05 | 2.50 | 0.00 | - | - | 1 | 86.43% |
| ALGN220204C00570000 | 2022-01-28 1:30PM EST | 570.00 | 1.80 | 0.40 | 2.20 | -0.04 | -2.17% | 1 | 25 | 89.77% |
| ALGN220204C00575000 | 2022-01-26 6:11PM EST | 575.00 | 0.75 | 0.00 | 4.70 | 0.00 | - | - | 1 | 105.30% |
| ALGN220204C00580000 | 2022-01-27 1:53PM EST | 580.00 | 1.40 | 0.10 | 3.80 | 0.00 | - | 9 | 16 | 104.03% |
| ALGN220204C00585000 | 2022-01-27 2:14PM EST | 585.00 | 1.40 | 0.05 | 4.70 | 0.00 | - | 1 | 21 | 111.82% |
| ALGN220204C00590000 | 2022-01-25 9:34AM EST | 590.00 | 2.54 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 90.14% |
| ALGN220204C00600000 | 2022-01-28 3:01PM EST | 600.00 | 0.37 | 0.05 | 1.50 | -1.33 | -78.24% | 1 | 22 | 97.46% |
| ALGN220204C00610000 | 2022-01-20 3:13PM EST | 610.00 | 3.50 | 0.00 | 1.50 | 0.00 | - | 2 | 7 | 101.95% |
| ALGN220204C00620000 | 2022-01-28 2:14PM EST | 620.00 | 0.10 | 0.00 | 0.10 | -1.35 | -93.10% | 5 | 24 | 75.98% |
| ALGN220204C00630000 | 2022-01-28 12:07PM EST | 630.00 | 0.10 | 0.00 | 0.10 | -0.90 | -90.00% | 6 | 17 | 79.69% |
| ALGN220204C00640000 | 2022-01-11 12:47PM EST | 640.00 | 12.85 | 0.00 | 1.20 | 0.00 | - | 1 | 5 | 112.40% |
| ALGN220204C00650000 | 2022-01-26 12:53PM EST | 650.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 95.51% |
| ALGN220204C00660000 | 2022-01-19 10:47AM EST | 660.00 | 2.40 | 0.00 | 4.20 | 0.00 | - | - | 2 | 149.85% |
| ALGN220204C00670000 | 2022-01-26 1:16PM EST | 670.00 | 0.05 | 0.00 | 3.80 | 0.00 | - | 11 | 12 | 151.86% |
| ALGN220204C00690000 | 2022-01-18 10:10AM EST | 690.00 | 2.13 | 0.00 | 4.10 | 0.00 | - | 1 | 3 | 163.53% |
| ALGN220204C00700000 | 2022-01-26 2:26PM EST | 700.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 16 | 20 | 166.60% |
| ALGN220204C00710000 | 2022-01-05 12:08PM EST | 710.00 | 6.41 | 0.00 | 4.00 | 0.00 | - | - | 1 | 171.85% |
| ALGN220204C00720000 | 2022-01-03 10:01AM EST | 720.00 | 10.00 | 0.00 | 2.85 | 0.00 | - | - | 2 | 166.14% |
| ALGN220204C00730000 | 2022-01-20 9:41AM EST | 730.00 | 0.15 | 0.00 | 4.10 | 0.00 | - | 1 | 2 | 181.35% |
| ALGN220204C00740000 | 2022-01-07 2:02PM EST | 740.00 | 2.10 | 0.00 | 4.20 | 0.00 | - | 15 | 20 | 186.40% |
| ALGN220204C00750000 | 2022-01-07 2:02PM EST | 750.00 | 2.00 | 0.00 | 4.10 | 0.00 | - | 21 | 11 | 189.75% |
| ALGN220204C00760000 | 2022-01-07 2:22PM EST | 760.00 | 1.85 | 0.00 | 4.10 | 0.00 | - | 14 | 8 | 193.85% |
| ALGN220204C00780000 | 2022-01-27 10:35AM EST | 780.00 | 0.15 | 0.00 | 4.00 | 0.00 | - | 2 | 10 | 200.93% |
| ALGN220204C00790000 | 2022-01-10 12:19PM EST | 790.00 | 0.99 | 0.00 | 4.20 | 0.00 | - | 40 | 20 | 206.52% |
| ALGN220204C00800000 | 2022-01-24 12:20PM EST | 800.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 371 | 473 | 138.28% |
| ALGN220204C00810000 | 2022-01-20 10:53AM EST | 810.00 | 0.05 | 0.00 | 4.20 | 0.00 | - | 2 | 31 | 214.06% |
| ALGN220204C00820000 | 2022-01-20 10:53AM EST | 820.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 23 | 218.65% |
| ALGN220204C00830000 | 2022-01-24 1:41PM EST | 830.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | 8 | 11 | 218.65% |
| ALGN220204C00840000 | 2022-01-10 10:47AM EST | 840.00 | 0.51 | 0.00 | 1.95 | 0.00 | - | 130 | 33 | 199.71% |
Putsfor4 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN220204P00250000 | 2022-01-28 11:41AM EST | 250.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 27 | 179.49% |
| ALGN220204P00300000 | 2022-01-28 2:00PM EST | 300.00 | 0.30 | 0.10 | 0.60 | +0.05 | +20.00% | 8 | 39 | 142.58% |
| ALGN220204P00315000 | 2022-01-27 9:40AM EST | 315.00 | 4.74 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 178.30% |
| ALGN220204P00320000 | 2022-01-28 11:59AM EST | 320.00 | 0.60 | 0.00 | 4.80 | -4.15 | -87.37% | 5 | 0 | 173.07% |
| ALGN220204P00345000 | 2022-01-27 2:05PM EST | 345.00 | 1.65 | 0.05 | 4.70 | 0.00 | - | 8 | 12 | 143.55% |
| ALGN220204P00350000 | 2022-01-28 3:27PM EST | 350.00 | 1.40 | 0.40 | 5.10 | -0.60 | -30.00% | 5 | 9 | 142.75% |
| ALGN220204P00360000 | 2022-01-28 12:50PM EST | 360.00 | 1.90 | 0.85 | 2.85 | -0.60 | -24.00% | 1 | 3 | 119.75% |
| ALGN220204P00395000 | 2022-01-28 9:39AM EST | 395.00 | 8.48 | 3.80 | 7.00 | -4.62 | -35.27% | 1 | 7 | 113.88% |
| ALGN220204P00400000 | 2022-01-28 9:39AM EST | 400.00 | 9.48 | 4.70 | 8.30 | +3.48 | +58.00% | 51 | 11 | 115.06% |
| ALGN220204P00420000 | 2022-01-28 12:19PM EST | 420.00 | 8.70 | 8.20 | 11.90 | +0.20 | +2.35% | 2 | 1 | 108.36% |
| ALGN220204P00425000 | 2022-01-28 3:03PM EST | 425.00 | 11.75 | 9.70 | 12.60 | -3.35 | -22.19% | 2 | 1 | 106.62% |
| ALGN220204P00430000 | 2022-01-28 2:23PM EST | 430.00 | 13.50 | 10.50 | 15.30 | -1.95 | -12.62% | 2 | 8 | 107.42% |
| ALGN220204P00440000 | 2022-01-28 10:53AM EST | 440.00 | 16.77 | 13.20 | 18.00 | -3.13 | -15.73% | 5 | 57 | 103.56% |
| ALGN220204P00450000 | 2022-01-28 10:51AM EST | 450.00 | 22.20 | 17.00 | 21.80 | +7.21 | +48.10% | 2 | 18 | 102.21% |
| ALGN220204P00455000 | 2022-01-28 12:37PM EST | 455.00 | 21.02 | 19.50 | 23.60 | -0.18 | -0.85% | 1 | 2 | 101.65% |
| ALGN220204P00460000 | 2022-01-28 12:21PM EST | 460.00 | 21.96 | 21.40 | 26.30 | -5.64 | -20.43% | 1 | 2 | 101.10% |
| ALGN220204P00470000 | 2022-01-28 3:59PM EST | 470.00 | 29.00 | 26.60 | 31.40 | +6.47 | +28.72% | 1 | 18 | 100.35% |
| ALGN220204P00475000 | 2022-01-28 12:37PM EST | 475.00 | 31.33 | 29.40 | 34.60 | 0.00 | - | 1 | 4 | 100.75% |
| ALGN220204P00480000 | 2022-01-26 10:20AM EST | 480.00 | 27.23 | 31.00 | 37.10 | 0.00 | - | 2 | 42 | 96.81% |
| ALGN220204P00490000 | 2022-01-20 2:14PM EST | 490.00 | 22.40 | 39.00 | 43.80 | 0.00 | - | 3 | 8 | 100.13% |
| ALGN220204P00495000 | 2022-01-24 9:53AM EST | 495.00 | 63.00 | 42.30 | 46.90 | 0.00 | - | 1 | 1 | 99.05% |
| ALGN220204P00500000 | 2022-01-28 11:27AM EST | 500.00 | 50.50 | 45.20 | 51.00 | -3.85 | -7.08% | 2 | 22 | 98.65% |
| ALGN220204P00510000 | 2022-01-26 9:57AM EST | 510.00 | 46.09 | 53.30 | 58.90 | 0.00 | - | 1 | 12 | 100.81% |
| ALGN220204P00520000 | 2022-01-26 1:02PM EST | 520.00 | 54.30 | 58.90 | 66.90 | 0.00 | - | 1 | 13 | 94.86% |
| ALGN220204P00530000 | 2022-01-14 1:31PM EST | 530.00 | 41.31 | 67.30 | 75.40 | 0.00 | - | 11 | 12 | 95.01% |
| ALGN220204P00535000 | 2022-01-26 10:30AM EST | 535.00 | 64.85 | 72.90 | 79.60 | 0.00 | - | 1 | 1 | 98.62% |
| ALGN220204P00540000 | 2022-01-26 10:35AM EST | 540.00 | 70.00 | 76.10 | 84.00 | 0.00 | - | 1 | 21 | 94.70% |
| ALGN220204P00545000 | 2022-01-28 1:50PM EST | 545.00 | 82.97 | 80.60 | 88.20 | -9.08 | -9.86% | 1 | 1 | 93.70% |
| ALGN220204P00550000 | 2022-01-26 3:24PM EST | 550.00 | 100.45 | 85.50 | 93.40 | 0.00 | - | 3 | 4 | 97.79% |
| ALGN220204P00555000 | 2022-01-26 10:30AM EST | 555.00 | 81.20 | 90.90 | 97.10 | 0.00 | - | 1 | 5 | 97.68% |
| ALGN220204P00560000 | 2022-01-19 9:38AM EST | 560.00 | 78.38 | 94.50 | 102.10 | 0.00 | - | 2 | 6 | 94.64% |
| ALGN220204P00570000 | 2022-01-27 2:43PM EST | 570.00 | 119.10 | 104.00 | 111.40 | 0.00 | - | 1 | 19 | 94.46% |
| ALGN220204P00580000 | 2022-01-06 12:42PM EST | 580.00 | 36.39 | 113.00 | 122.40 | 0.00 | - | - | 5 | 100.51% |
| ALGN220204P00590000 | 2022-01-27 2:53PM EST | 590.00 | 136.15 | 123.00 | 132.20 | 0.00 | - | 1 | 2 | 105.05% |
| ALGN220204P00600000 | 2022-01-19 11:25AM EST | 600.00 | 115.34 | 132.50 | 142.00 | 0.00 | - | 1 | 13 | 105.47% |
| ALGN220204P00610000 | 2022-01-06 10:59AM EST | 610.00 | 57.58 | 142.60 | 151.70 | 0.00 | - | - | 11 | 109.08% |
| ALGN220204P00620000 | 2022-01-26 9:43AM EST | 620.00 | 141.80 | 152.50 | 161.50 | 0.00 | - | 1 | 6 | 111.38% |
| ALGN220204P00630000 | 2022-01-26 2:43PM EST | 630.00 | 160.70 | 162.20 | 171.50 | 0.00 | - | 1 | 3 | 113.09% |
| ALGN220204P00640000 | 2022-01-26 11:10AM EST | 640.00 | 166.40 | 172.20 | 181.50 | 0.00 | - | 1 | 1 | 117.77% |
| ALGN220204P00650000 | 2022-01-26 11:10AM EST | 650.00 | 175.55 | 182.20 | 191.50 | 0.00 | - | 1 | 4 | 122.41% |
| ALGN220204P00660000 | 2022-01-24 3:33PM EST | 660.00 | 191.70 | 192.00 | 201.00 | 0.00 | - | 2 | 2 | 116.70% |
| ALGN220204P00670000 | 2022-01-06 10:54AM EST | 670.00 | 107.40 | 202.20 | 211.50 | 0.00 | - | - | 1 | 131.30% |
| ALGN220204P00690000 | 2022-01-12 1:22PM EST | 690.00 | 152.24 | 222.00 | 231.00 | 0.00 | - | - | 10 | 128.91% |
| ALGN220204P00700000 | 2022-01-06 10:57AM EST | 700.00 | 129.62 | 232.20 | 241.00 | 0.00 | - | 21 | 4 | 136.47% |
| ALGN220204P00720000 | 2022-01-04 9:57AM EST | 720.00 | 84.00 | 252.00 | 261.00 | 0.00 | - | - | 1 | 140.43% |
| ALGN220204P00780000 | 2022-01-24 9:54AM EST | 780.00 | 334.50 | 311.80 | 321.00 | 0.00 | - | - | 1 | 156.74% |
| ALGN220204P00840000 | 2022-01-12 9:35AM EST | 840.00 | 285.50 | 371.80 | 381.00 | 0.00 | - | - | 1 | 175.59% |
© 2022 Yahoo. All rights reserved.
