Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240913C00215000 | 2024-08-14 1:57PM EDT | 215.00 | 13.53 | 6.40 | 9.60 | 0.00 | - | 1 | 1 | 54.10% |
| ALGN240913C00225000 | 2024-09-06 3:27PM EDT | 225.00 | 3.65 | 3.70 | 4.10 | -2.85 | -43.85% | 8 | 6 | 51.05% |
| ALGN240913C00230000 | 2024-09-06 9:35AM EDT | 230.00 | 5.18 | 2.05 | 2.50 | +1.78 | +52.35% | 1 | 295 | 51.15% |
| ALGN240913C00232500 | 2024-09-06 3:12PM EDT | 232.50 | 1.63 | 1.50 | 1.90 | -1.57 | -49.06% | 8 | 5 | 51.07% |
| ALGN240913C00235000 | 2024-09-06 3:39PM EDT | 235.00 | 1.22 | 1.15 | 1.40 | -1.38 | -53.08% | 12 | 16 | 50.76% |
| ALGN240913C00240000 | 2024-09-06 10:07AM EDT | 240.00 | 1.49 | 0.60 | 0.90 | -0.08 | -5.10% | 1 | 20 | 50.81% |
| ALGN240913C00242500 | 2024-09-06 3:13PM EDT | 242.50 | 0.45 | 0.45 | 0.65 | -0.35 | -43.75% | 1 | 13 | 51.12% |
| ALGN240913C00245000 | 2024-09-06 3:13PM EDT | 245.00 | 0.35 | 0.35 | 0.50 | -1.65 | -82.50% | 1 | 12 | 52.20% |
| ALGN240913C00247500 | 2024-09-05 12:23PM EDT | 247.50 | 0.80 | 0.25 | 0.40 | 0.00 | - | 5 | 18 | 53.08% |
| ALGN240913C00250000 | 2024-09-06 10:07AM EDT | 250.00 | 0.30 | 0.10 | 0.45 | -0.07 | -18.92% | 2 | 5 | 54.98% |
| ALGN240913C00252500 | 2024-09-06 11:13AM EDT | 252.50 | 0.27 | 0.05 | 0.45 | -2.08 | -88.51% | 1 | 1 | 57.52% |
| ALGN240913C00255000 | 2024-08-30 3:38PM EDT | 255.00 | 1.45 | 0.05 | 0.60 | 0.00 | - | 3 | 7 | 63.97% |
| ALGN240913C00260000 | 2024-09-04 11:27AM EDT | 260.00 | 0.25 | 0.05 | 1.45 | 0.00 | - | 1 | 3 | 83.98% |
| ALGN240913C00265000 | 2024-08-22 9:59AM EDT | 265.00 | 1.18 | 0.00 | 0.35 | 0.00 | - | 1 | 6 | 69.92% |
| ALGN240913C00270000 | 2024-08-23 10:10AM EDT | 270.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | 4 | 4 | 98.49% |
| ALGN240913C00275000 | 2024-08-22 2:13PM EDT | 275.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | - | 2 | 105.37% |
| ALGN240913C00280000 | 2024-09-06 2:04PM EDT | 280.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 4 | 9 | 68.75% |
| ALGN240913C00315000 | 2024-08-30 12:52PM EDT | 315.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 153.71% |
| ALGN240913C00345000 | 2024-08-26 12:30PM EDT | 345.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 38 | 142.77% |
| ALGN240913C00350000 | 2024-08-26 11:39AM EDT | 350.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 82 | 132.81% |
Putsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240913P00160000 | 2024-08-15 12:51PM EDT | 160.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | - | 2 | 121.48% |
| ALGN240913P00175000 | 2024-08-15 9:30AM EDT | 175.00 | 0.93 | 0.00 | 1.45 | 0.00 | - | 2 | 6 | 116.11% |
| ALGN240913P00180000 | 2024-09-06 1:23PM EDT | 180.00 | 0.47 | 0.00 | 4.30 | -0.25 | -34.72% | 40 | 43 | 138.43% |
| ALGN240913P00185000 | 2024-08-15 9:30AM EDT | 185.00 | 1.16 | 0.05 | 0.75 | 0.00 | - | 2 | 2 | 82.37% |
| ALGN240913P00200000 | 2024-09-06 3:22PM EDT | 200.00 | 0.45 | 0.35 | 0.60 | -0.05 | -10.00% | 7 | 15 | 54.00% |
| ALGN240913P00205000 | 2024-09-06 10:25AM EDT | 205.00 | 0.95 | 0.75 | 1.10 | +0.18 | +23.38% | 4 | 26 | 52.37% |
| ALGN240913P00210000 | 2024-09-06 12:07PM EDT | 210.00 | 3.27 | 1.55 | 1.85 | +1.87 | +133.57% | 7 | 37 | 50.76% |
| ALGN240913P00215000 | 2024-09-06 3:10PM EDT | 215.00 | 3.10 | 2.85 | 3.20 | +1.40 | +82.35% | 100 | 44 | 51.66% |
| ALGN240913P00220000 | 2024-09-06 3:19PM EDT | 220.00 | 5.40 | 4.70 | 5.20 | +0.50 | +10.20% | 4 | 17 | 51.04% |
| ALGN240913P00225000 | 2024-09-04 3:27PM EDT | 225.00 | 7.35 | 7.40 | 7.90 | 0.00 | - | 2 | 5 | 50.60% |
| ALGN240913P00230000 | 2024-09-06 3:45PM EDT | 230.00 | 11.00 | 10.70 | 11.60 | +1.40 | +14.58% | 6 | 10 | 53.71% |
| ALGN240913P00235000 | 2024-08-30 3:10PM EDT | 235.00 | 5.40 | 14.60 | 15.60 | 0.00 | - | 1 | 7 | 55.23% |
| ALGN240913P00240000 | 2024-08-29 2:30PM EDT | 240.00 | 19.40 | 18.80 | 20.20 | +10.70 | +122.99% | 3 | 2 | 60.64% |
| ALGN240913P00255000 | 2024-08-27 12:52PM EDT | 255.00 | 19.50 | 29.80 | 38.10 | 0.00 | - | - | 1 | 52.54% |
| ALGN240913P00310000 | 2024-08-29 10:51AM EDT | 310.00 | 73.20 | 84.70 | 93.60 | 0.00 | - | - | 0 | 127.34% |
© 2024 Yahoo. All rights reserved.