Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN250117C00090000 | 2024-08-07 1:43PM EDT | 90.00 | 120.01 | 127.90 | 136.00 | 0.00 | - | 2 | 32 | 0.00% |
| ALGN250117C00100000 | 2024-08-30 12:53PM EDT | 100.00 | 136.50 | 141.60 | 149.90 | 0.00 | - | 1 | 39 | 95.69% |
| ALGN250117C00110000 | 2024-07-31 3:38PM EDT | 110.00 | 126.14 | 125.70 | 133.80 | 0.00 | - | - | 1 | 51.76% |
| ALGN250117C00115000 | 2023-03-29 12:38PM EDT | 115.00 | 207.66 | 221.00 | 229.00 | 0.00 | - | 1 | 0 | 540.10% |
| ALGN250117C00120000 | 2023-10-31 11:11AM EDT | 120.00 | 85.50 | 103.00 | 108.70 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN250117C00125000 | 2024-02-01 11:00AM EDT | 125.00 | 165.80 | 180.00 | 188.00 | 0.00 | - | 1 | 11 | 317.13% |
| ALGN250117C00130000 | 2024-08-14 3:23PM EDT | 130.00 | 95.14 | 112.70 | 121.10 | 0.00 | - | 2 | 5 | 78.56% |
| ALGN250117C00135000 | 2023-12-14 3:37PM EDT | 135.00 | 134.00 | 144.00 | 152.90 | 0.00 | - | 1 | 1 | 204.76% |
| ALGN250117C00140000 | 2024-07-30 3:29PM EDT | 140.00 | 99.34 | 95.00 | 103.20 | 0.00 | - | - | 0 | 0.00% |
| ALGN250117C00145000 | 2023-11-07 1:17PM EDT | 145.00 | 76.35 | 89.80 | 91.10 | 0.00 | - | 1 | 1 | 0.00% |
| ALGN250117C00150000 | 2024-08-08 3:59PM EDT | 150.00 | 71.60 | 74.60 | 80.60 | 0.00 | - | 1 | 22 | 0.00% |
| ALGN250117C00155000 | 2024-08-15 9:30AM EDT | 155.00 | 80.10 | 91.00 | 96.50 | 0.00 | - | 1 | 1 | 68.65% |
| ALGN250117C00160000 | 2023-10-26 3:50PM EDT | 160.00 | 62.86 | 79.60 | 86.10 | 0.00 | - | - | 0 | 52.55% |
| ALGN250117C00165000 | 2024-01-31 12:13PM EDT | 165.00 | 121.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ALGN250117C00170000 | 2024-09-13 12:55PM EDT | 170.00 | 77.74 | 77.80 | 83.60 | -35.49 | -31.34% | 6 | 3 | 64.72% |
| ALGN250117C00175000 | 2024-07-08 3:09PM EDT | 175.00 | 82.70 | 43.70 | 46.50 | 0.00 | - | 2 | 16 | 0.00% |
| ALGN250117C00180000 | 2024-08-14 2:57PM EDT | 180.00 | 53.65 | 71.30 | 75.20 | 0.00 | - | 2 | 8 | 64.96% |
| ALGN250117C00185000 | 2023-12-14 11:01AM EDT | 185.00 | 100.00 | 107.80 | 110.70 | 0.00 | - | 1 | 7 | 159.00% |
| ALGN250117C00190000 | 2024-08-06 11:04AM EDT | 190.00 | 38.21 | 48.90 | 52.20 | 0.00 | - | 5 | 27 | 0.00% |
| ALGN250117C00195000 | 2024-05-20 3:10PM EDT | 195.00 | 86.60 | 63.60 | 66.80 | 0.00 | - | 5 | 23 | 70.41% |
| ALGN250117C00200000 | 2024-08-23 1:48PM EDT | 200.00 | 49.01 | 55.40 | 56.50 | 0.00 | - | 1 | 36 | 56.39% |
| ALGN250117C00210000 | 2024-09-11 1:17PM EDT | 210.00 | 34.30 | 48.50 | 49.30 | 0.00 | - | 1 | 20 | 55.01% |
| ALGN250117C00220000 | 2024-09-11 1:34PM EDT | 220.00 | 28.15 | 41.40 | 42.80 | 0.00 | - | 1 | 44 | 53.25% |
| ALGN250117C00230000 | 2024-09-13 11:16AM EDT | 230.00 | 33.70 | 35.90 | 37.00 | +6.90 | +25.75% | 1 | 99 | 52.79% |
| ALGN250117C00240000 | 2024-09-13 11:07AM EDT | 240.00 | 28.60 | 30.40 | 31.30 | +6.70 | +30.59% | 5 | 151 | 51.45% |
| ALGN250117C00250000 | 2024-09-13 3:45PM EDT | 250.00 | 25.50 | 25.60 | 26.60 | +7.30 | +40.11% | 15 | 381 | 50.72% |
| ALGN250117C00260000 | 2024-09-13 3:38PM EDT | 260.00 | 21.10 | 21.40 | 22.10 | +6.00 | +39.74% | 28 | 76 | 50.40% |
| ALGN250117C00270000 | 2024-09-13 1:54PM EDT | 270.00 | 17.00 | 17.60 | 18.30 | +4.83 | +39.69% | 7 | 89 | 49.57% |
| ALGN250117C00280000 | 2024-09-13 1:47PM EDT | 280.00 | 14.10 | 14.60 | 15.20 | +2.00 | +16.53% | 24 | 126 | 49.15% |
| ALGN250117C00290000 | 2024-09-13 10:58AM EDT | 290.00 | 11.40 | 12.00 | 12.60 | +4.73 | +70.91% | 3 | 220 | 48.88% |
| ALGN250117C00300000 | 2024-09-13 11:58AM EDT | 300.00 | 9.40 | 9.90 | 10.50 | +2.70 | +40.30% | 5 | 233 | 48.86% |
| ALGN250117C00310000 | 2024-09-09 9:47AM EDT | 310.00 | 5.01 | 8.20 | 8.60 | 0.00 | - | 1 | 133 | 48.57% |
| ALGN250117C00320000 | 2024-09-13 2:29PM EDT | 320.00 | 6.50 | 6.80 | 7.10 | +3.15 | +94.03% | 11 | 230 | 48.53% |
| ALGN250117C00330000 | 2024-09-10 9:41AM EDT | 330.00 | 2.50 | 4.80 | 5.90 | 0.00 | - | 1 | 90 | 48.64% |
| ALGN250117C00340000 | 2024-09-13 10:53AM EDT | 340.00 | 4.30 | 4.60 | 4.90 | +2.00 | +86.96% | 6 | 119 | 48.76% |
| ALGN250117C00350000 | 2024-09-12 9:32AM EDT | 350.00 | 1.75 | 3.70 | 4.10 | 0.00 | - | 3 | 320 | 48.99% |
| ALGN250117C00360000 | 2024-09-13 3:59PM EDT | 360.00 | 3.20 | 3.10 | 3.20 | +0.96 | +42.86% | 10 | 142 | 48.35% |
| ALGN250117C00370000 | 2024-09-13 3:44PM EDT | 370.00 | 2.55 | 1.55 | 2.80 | +1.30 | +104.00% | 11 | 109 | 49.13% |
| ALGN250117C00380000 | 2024-09-13 10:49AM EDT | 380.00 | 2.15 | 2.05 | 2.30 | +1.15 | +115.00% | 3 | 124 | 49.15% |
| ALGN250117C00390000 | 2024-09-13 3:46PM EDT | 390.00 | 1.75 | 1.65 | 1.85 | +0.78 | +80.41% | 4 | 145 | 48.96% |
| ALGN250117C00400000 | 2024-09-13 9:42AM EDT | 400.00 | 1.20 | 1.40 | 1.60 | +0.51 | +73.91% | 3 | 202 | 49.49% |
| ALGN250117C00410000 | 2024-07-24 1:25PM EDT | 410.00 | 2.35 | 0.30 | 1.50 | 0.00 | - | 2 | 30 | 50.73% |
| ALGN250117C00420000 | 2024-08-16 1:04PM EDT | 420.00 | 1.20 | 0.45 | 2.85 | 0.00 | - | 1 | 60 | 53.48% |
| ALGN250117C00430000 | 2024-07-24 2:27PM EDT | 430.00 | 1.75 | 0.15 | 1.50 | 0.00 | - | 3 | 14 | 54.27% |
| ALGN250117C00440000 | 2024-08-05 2:04PM EDT | 440.00 | 2.30 | 0.05 | 2.80 | 0.00 | - | 2 | 26 | 55.43% |
| ALGN250117C00450000 | 2024-08-16 1:08PM EDT | 450.00 | 0.75 | 0.20 | 1.55 | 0.00 | - | 1 | 143 | 52.59% |
| ALGN250117C00460000 | 2024-07-30 1:48PM EDT | 460.00 | 0.79 | 0.05 | 1.50 | 0.00 | - | 2 | 42 | 53.08% |
| ALGN250117C00470000 | 2024-07-22 12:18PM EDT | 470.00 | 1.35 | 0.10 | 2.95 | 0.00 | - | 4 | 6 | 60.89% |
| ALGN250117C00480000 | 2024-07-22 12:55PM EDT | 480.00 | 1.30 | 0.00 | 1.50 | 0.00 | - | 10 | 12 | 55.64% |
| ALGN250117C00490000 | 2024-05-08 2:23PM EDT | 490.00 | 1.87 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 56.98% |
| ALGN250117C00500000 | 2024-08-23 12:27PM EDT | 500.00 | 0.51 | 0.00 | 4.40 | 0.00 | - | 1 | 50 | 69.68% |
| ALGN250117C00510000 | 2024-08-23 12:33PM EDT | 510.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 70.83% |
| ALGN250117C00520000 | 2024-01-26 11:49AM EDT | 520.00 | 5.00 | 5.00 | 13.00 | 0.00 | - | 1 | 10 | 99.09% |
| ALGN250117C00530000 | 2024-08-05 11:58AM EDT | 530.00 | 0.12 | 0.05 | 4.30 | 0.00 | - | 1 | 4 | 73.74% |
| ALGN250117C00540000 | 2024-04-15 3:09PM EDT | 540.00 | 5.80 | 0.00 | 1.70 | 0.00 | - | 1 | 21 | 64.43% |
| ALGN250117C00550000 | 2024-06-07 3:19PM EDT | 550.00 | 0.78 | 0.00 | 4.60 | 0.00 | - | 1 | 220 | 77.15% |
| ALGN250117C00560000 | 2024-03-13 10:28AM EDT | 560.00 | 7.50 | 5.20 | 6.30 | 0.00 | - | 2 | 3 | 94.43% |
| ALGN250117C00570000 | 2024-05-17 9:30AM EDT | 570.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | 1 | 13 | 60.40% |
| ALGN250117C00580000 | 2024-08-02 11:58AM EDT | 580.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 59.03% |
| ALGN250117C00590000 | 2024-07-26 12:55PM EDT | 590.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 68.90% |
| ALGN250117C00600000 | 2024-04-30 2:41PM EDT | 600.00 | 0.45 | 0.00 | 4.60 | 0.00 | - | 5 | 3 | 83.28% |
| ALGN250117C00610000 | 2024-08-22 3:05PM EDT | 610.00 | 0.08 | 0.00 | 1.25 | 0.00 | - | 1 | 21 | 69.24% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN250117P00090000 | 2024-09-13 11:25AM EDT | 90.00 | 0.31 | 0.10 | 0.70 | 0.00 | - | 1 | 123 | 79.83% |
| ALGN250117P00095000 | 2024-08-21 3:32PM EDT | 95.00 | 0.44 | 0.00 | 1.00 | 0.00 | - | 1 | 24 | 78.37% |
| ALGN250117P00100000 | 2024-07-25 9:56AM EDT | 100.00 | 0.93 | 0.10 | 4.60 | 0.00 | - | 6 | 12 | 98.93% |
| ALGN250117P00105000 | 2024-09-04 1:59PM EDT | 105.00 | 0.75 | 0.10 | 1.50 | 0.00 | - | 2 | 56 | 76.25% |
| ALGN250117P00110000 | 2024-07-22 3:31PM EDT | 110.00 | 0.80 | 0.25 | 3.30 | 0.00 | - | 4 | 15 | 84.23% |
| ALGN250117P00115000 | 2024-07-22 2:02PM EDT | 115.00 | 1.14 | 0.30 | 1.50 | 0.00 | - | 16 | 14 | 70.22% |
| ALGN250117P00120000 | 2024-07-22 12:54PM EDT | 120.00 | 1.25 | 0.35 | 1.50 | 0.00 | - | 6 | 16 | 66.99% |
| ALGN250117P00125000 | 2024-08-20 10:06AM EDT | 125.00 | 0.80 | 0.25 | 1.75 | 0.00 | - | 5 | 20 | 64.48% |
| ALGN250117P00130000 | 2024-08-16 2:38PM EDT | 130.00 | 1.00 | 0.35 | 1.90 | 0.00 | - | 1 | 33 | 62.52% |
| ALGN250117P00135000 | 2024-08-29 11:25AM EDT | 135.00 | 1.20 | 0.60 | 2.10 | 0.00 | - | 1 | 32 | 61.43% |
| ALGN250117P00140000 | 2024-09-05 1:39PM EDT | 140.00 | 1.78 | 0.55 | 2.35 | 0.00 | - | 6 | 24 | 59.03% |
| ALGN250117P00145000 | 2024-09-09 1:25PM EDT | 145.00 | 2.20 | 0.90 | 4.10 | 0.00 | - | 1 | 11 | 63.23% |
| ALGN250117P00150000 | 2024-09-04 2:01PM EDT | 150.00 | 2.64 | 0.80 | 1.85 | 0.00 | - | 1 | 135 | 51.75% |
| ALGN250117P00155000 | 2024-09-13 11:25AM EDT | 155.00 | 2.25 | 1.95 | 2.20 | -0.72 | -24.24% | 1 | 27 | 53.98% |
| ALGN250117P00160000 | 2024-08-29 3:12PM EDT | 160.00 | 2.80 | 2.35 | 2.60 | 0.00 | - | 20 | 255 | 53.16% |
| ALGN250117P00165000 | 2024-09-12 12:48PM EDT | 165.00 | 4.40 | 2.75 | 3.10 | 0.00 | - | 13 | 613 | 52.31% |
| ALGN250117P00170000 | 2024-09-13 10:39AM EDT | 170.00 | 3.80 | 3.30 | 3.60 | -1.62 | -29.89% | 5 | 140 | 51.51% |
| ALGN250117P00175000 | 2024-09-04 1:05PM EDT | 175.00 | 6.50 | 3.90 | 4.30 | 0.00 | - | 1 | 184 | 50.94% |
| ALGN250117P00180000 | 2024-09-13 11:57AM EDT | 180.00 | 5.05 | 2.75 | 5.10 | -3.25 | -39.16% | 1 | 101 | 51.28% |
| ALGN250117P00185000 | 2024-09-05 1:47PM EDT | 185.00 | 8.16 | 5.50 | 5.90 | 0.00 | - | 4 | 75 | 50.53% |
| ALGN250117P00190000 | 2024-08-28 10:51AM EDT | 190.00 | 8.48 | 6.40 | 6.90 | 0.00 | - | 1 | 57 | 50.10% |
| ALGN250117P00195000 | 2024-09-13 3:53PM EDT | 195.00 | 7.63 | 7.40 | 7.90 | -3.27 | -30.00% | 9 | 218 | 49.37% |
| ALGN250117P00200000 | 2024-09-12 3:50PM EDT | 200.00 | 12.75 | 7.30 | 11.40 | 0.00 | - | 2 | 272 | 54.47% |
| ALGN250117P00210000 | 2024-09-13 3:53PM EDT | 210.00 | 11.55 | 11.30 | 11.80 | -6.95 | -37.57% | 5 | 461 | 47.73% |
| ALGN250117P00220000 | 2024-09-13 12:26PM EDT | 220.00 | 15.78 | 14.50 | 15.10 | -2.36 | -13.01% | 1 | 127 | 46.76% |
| ALGN250117P00230000 | 2024-09-13 11:41AM EDT | 230.00 | 19.40 | 18.40 | 19.00 | -5.94 | -23.44% | 2 | 258 | 45.86% |
| ALGN250117P00240000 | 2024-09-13 11:41AM EDT | 240.00 | 24.10 | 22.90 | 23.50 | -4.58 | -15.97% | 1 | 202 | 44.98% |
| ALGN250117P00250000 | 2024-09-13 3:00PM EDT | 250.00 | 28.90 | 28.00 | 28.80 | -7.82 | -21.30% | 5 | 267 | 44.46% |
| ALGN250117P00260000 | 2024-09-13 12:54PM EDT | 260.00 | 35.30 | 33.80 | 34.50 | -7.90 | -18.29% | 9 | 67 | 43.59% |
| ALGN250117P00270000 | 2024-09-13 9:40AM EDT | 270.00 | 47.39 | 39.80 | 40.90 | -0.61 | -1.27% | 2 | 195 | 42.94% |
| ALGN250117P00280000 | 2024-09-13 3:10PM EDT | 280.00 | 48.56 | 46.60 | 47.90 | -13.69 | -21.99% | 1 | 258 | 42.41% |
| ALGN250117P00290000 | 2024-08-22 2:37PM EDT | 290.00 | 64.50 | 54.20 | 55.20 | 0.00 | - | 7 | 91 | 41.49% |
| ALGN250117P00300000 | 2024-07-26 11:30AM EDT | 300.00 | 81.50 | 68.40 | 70.00 | 0.00 | - | 1 | 296 | 53.82% |
| ALGN250117P00310000 | 2024-09-06 2:30PM EDT | 310.00 | 90.76 | 69.50 | 73.90 | 0.00 | - | 2 | 34 | 46.37% |
| ALGN250117P00320000 | 2024-08-05 9:33AM EDT | 320.00 | 122.64 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 0.00% |
| ALGN250117P00330000 | 2024-05-23 11:56AM EDT | 330.00 | 80.00 | 87.90 | 94.50 | 0.00 | - | 10 | 55 | 54.56% |
| ALGN250117P00340000 | 2024-02-26 10:59AM EDT | 340.00 | 58.03 | 49.60 | 55.10 | 0.00 | - | 1 | 7 | 0.00% |
| ALGN250117P00350000 | 2024-03-21 2:12PM EDT | 350.00 | 60.90 | 70.60 | 73.50 | 0.00 | - | 1 | 8 | 0.00% |
| ALGN250117P00360000 | 2023-09-20 2:16PM EDT | 360.00 | 79.99 | 104.70 | 109.50 | 0.00 | - | 13 | 85 | 0.00% |
| ALGN250117P00370000 | 2023-10-26 3:53PM EDT | 370.00 | 179.50 | 146.00 | 155.00 | 0.00 | - | 2 | 0 | 100.54% |
| ALGN250117P00380000 | 2024-04-10 3:52PM EDT | 380.00 | 78.34 | 105.20 | 112.40 | 0.00 | - | 5 | 5 | 0.00% |
| ALGN250117P00390000 | 2024-05-02 11:09AM EDT | 390.00 | 110.16 | 128.30 | 137.00 | 0.00 | - | 15 | 0 | 0.00% |
| ALGN250117P00400000 | 2024-05-02 11:29AM EDT | 400.00 | 119.09 | 138.30 | 147.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN250117P00410000 | 2024-04-03 2:55PM EDT | 410.00 | 110.88 | 121.20 | 127.00 | 0.00 | - | 6 | 6 | 0.00% |
| ALGN250117P00440000 | 2024-01-11 11:28AM EDT | 440.00 | 167.50 | 141.00 | 146.80 | 0.00 | - | - | 3 | 0.00% |
| ALGN250117P00470000 | 2024-01-30 11:20AM EDT | 470.00 | 204.44 | 165.20 | 170.10 | 0.00 | - | 14 | 0 | 0.00% |
| ALGN250117P00550000 | 2023-07-28 11:13AM EDT | 550.00 | 177.00 | 193.50 | 199.70 | 0.00 | - | 1 | 1 | 0.00% |
| ALGN250117P00610000 | 2023-08-15 10:52AM EDT | 610.00 | 250.00 | 276.00 | 282.70 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.