Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:59AM EDT. Market open.
Callsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN250417C00140000 | 2024-10-11 1:07PM EDT | 140.00 | 88.70 | 85.90 | 92.40 | 0.00 | - | - | 1 | 69.12% |
| ALGN250417C00150000 | 2024-09-09 2:53PM EDT | 150.00 | 82.20 | 89.50 | 95.40 | 0.00 | - | - | 1 | 95.86% |
| ALGN250417C00160000 | 2024-09-05 2:57PM EDT | 160.00 | 78.40 | 89.30 | 94.60 | 0.00 | - | - | 1 | 107.37% |
| ALGN250417C00180000 | 2024-09-19 12:47PM EDT | 180.00 | 90.80 | 54.30 | 59.90 | 0.00 | - | 1 | 1 | 57.73% |
| ALGN250417C00200000 | 2024-08-27 11:20AM EDT | 200.00 | 59.07 | 62.80 | 66.70 | 0.00 | - | 1 | 2 | 91.24% |
| ALGN250417C00210000 | 2024-10-11 3:55PM EDT | 210.00 | 39.00 | 37.40 | 40.00 | 0.00 | - | - | 2 | 54.05% |
| ALGN250417C00220000 | 2024-10-14 11:00AM EDT | 220.00 | 34.40 | 32.90 | 35.80 | 0.00 | - | 1 | 3 | 54.33% |
| ALGN250417C00230000 | 2024-10-11 10:57AM EDT | 230.00 | 31.35 | 28.30 | 30.40 | 0.00 | - | 2 | 3 | 52.83% |
| ALGN250417C00240000 | 2024-10-14 2:29PM EDT | 240.00 | 25.60 | 24.20 | 28.30 | 0.00 | - | 2 | 29 | 53.67% |
| ALGN250417C00250000 | 2024-10-14 3:09PM EDT | 250.00 | 21.00 | 20.80 | 21.60 | -0.50 | -2.33% | 1 | 17 | 50.74% |
| ALGN250417C00260000 | 2024-10-14 3:16PM EDT | 260.00 | 18.10 | 17.70 | 18.50 | 0.00 | - | 2 | 38 | 50.28% |
| ALGN250417C00270000 | 2024-10-14 10:19AM EDT | 270.00 | 15.50 | 14.90 | 15.90 | 0.00 | - | 3 | 28 | 50.74% |
| ALGN250417C00280000 | 2024-10-10 1:51PM EDT | 280.00 | 16.30 | 12.60 | 13.60 | 0.00 | - | 1 | 12 | 50.49% |
| ALGN250417C00290000 | 2024-10-03 2:56PM EDT | 290.00 | 16.30 | 10.50 | 11.90 | 0.00 | - | 16 | 21 | 50.83% |
| ALGN250417C00300000 | 2024-10-14 3:10PM EDT | 300.00 | 9.40 | 8.90 | 10.10 | 0.00 | - | 2 | 11 | 50.51% |
| ALGN250417C00310000 | 2024-09-23 12:08PM EDT | 310.00 | 16.60 | 7.40 | 8.50 | 0.00 | - | 1 | 7 | 50.11% |
| ALGN250417C00320000 | 2024-09-27 10:09AM EDT | 320.00 | 15.67 | 6.20 | 7.20 | 0.00 | - | 1 | 8 | 49.90% |
| ALGN250417C00330000 | 2024-10-14 12:13PM EDT | 330.00 | 6.10 | 5.40 | 6.00 | 0.00 | - | 3 | 5 | 49.49% |
| ALGN250417C00340000 | 2024-10-14 12:05PM EDT | 340.00 | 5.20 | 4.40 | 5.00 | 0.00 | - | 3 | 4 | 49.14% |
| ALGN250417C00360000 | 2024-10-08 2:15PM EDT | 360.00 | 5.43 | 2.75 | 3.80 | 0.00 | - | 2 | 52 | 49.71% |
| ALGN250417C00380000 | 2024-10-11 3:51PM EDT | 380.00 | 2.65 | 2.15 | 3.10 | 0.00 | - | - | 3 | 50.99% |
Putsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN250417P00115000 | 2024-10-14 3:30PM EDT | 115.00 | 1.35 | 0.30 | 1.40 | 0.00 | - | 3 | 5 | 51.37% |
| ALGN250417P00120000 | 2024-10-14 11:58AM EDT | 120.00 | 1.55 | 0.50 | 2.40 | 0.00 | - | 3 | 5 | 53.82% |
| ALGN250417P00125000 | 2024-10-14 11:58AM EDT | 125.00 | 1.89 | 0.30 | 3.00 | 0.00 | - | 3 | 1 | 52.17% |
| ALGN250417P00130000 | 2024-10-11 2:07PM EDT | 130.00 | 2.43 | 2.00 | 3.50 | 0.00 | - | 2 | 13 | 55.55% |
| ALGN250417P00135000 | 2024-10-10 3:40PM EDT | 135.00 | 2.65 | 0.60 | 4.50 | 0.00 | - | 10 | 7 | 51.31% |
| ALGN250417P00140000 | 2024-09-24 11:57AM EDT | 140.00 | 2.35 | 1.60 | 5.90 | 0.00 | - | 6 | 5 | 53.63% |
| ALGN250417P00145000 | 2024-10-11 1:40PM EDT | 145.00 | 4.04 | 2.85 | 4.60 | 0.00 | - | 2 | 18 | 50.30% |
| ALGN250417P00150000 | 2024-10-01 11:11AM EDT | 150.00 | 3.50 | 2.60 | 6.20 | 0.00 | - | 1 | 6 | 55.71% |
| ALGN250417P00155000 | 2024-10-14 11:12AM EDT | 155.00 | 5.63 | 5.40 | 6.00 | 0.00 | - | 1 | 156 | 50.75% |
| ALGN250417P00160000 | 2024-10-11 3:57PM EDT | 160.00 | 6.90 | 5.60 | 7.00 | 0.00 | - | 2 | 14 | 51.25% |
| ALGN250417P00165000 | 2024-09-26 11:25AM EDT | 165.00 | 5.40 | 6.80 | 9.70 | 0.00 | - | 1 | 3 | 51.20% |
| ALGN250417P00170000 | 2024-10-11 12:32PM EDT | 170.00 | 8.82 | 8.40 | 11.50 | 0.00 | - | 1 | 35 | 51.90% |
| ALGN250417P00175000 | 2024-10-07 1:47PM EDT | 175.00 | 8.72 | 9.50 | 10.60 | 0.00 | - | 22 | 53 | 49.84% |
| ALGN250417P00180000 | 2024-10-11 1:34PM EDT | 180.00 | 11.60 | 10.70 | 12.90 | 0.00 | - | 2 | 3 | 51.22% |
| ALGN250417P00185000 | 2024-08-29 1:03PM EDT | 185.00 | 10.50 | 7.60 | 11.20 | 0.00 | - | - | 3 | 44.06% |
| ALGN250417P00200000 | 2024-09-30 1:16PM EDT | 200.00 | 11.43 | 16.80 | 18.70 | 0.00 | - | 1 | 47 | 47.05% |
| ALGN250417P00210000 | 2024-09-09 1:11PM EDT | 210.00 | 22.15 | 18.20 | 19.50 | 0.00 | - | 40 | 41 | 40.39% |
| ALGN250417P00220000 | 2024-10-10 1:46PM EDT | 220.00 | 24.00 | 25.20 | 28.00 | 0.00 | - | 1 | 13 | 45.75% |
| ALGN250417P00230000 | 2024-10-14 10:21AM EDT | 230.00 | 32.30 | 31.50 | 35.90 | 0.00 | - | 4 | 43 | 49.00% |
| ALGN250417P00240000 | 2024-10-14 2:53PM EDT | 240.00 | 37.30 | 37.20 | 38.50 | 0.00 | - | 2 | 14 | 42.98% |
| ALGN250417P00250000 | 2024-10-10 1:33PM EDT | 250.00 | 40.20 | 43.20 | 45.00 | 0.00 | - | 1 | 70 | 42.37% |
| ALGN250417P00260000 | 2024-10-04 1:05PM EDT | 260.00 | 42.00 | 50.70 | 51.70 | 0.00 | - | 1 | 6 | 41.27% |
| ALGN250417P00270000 | 2024-09-30 2:16PM EDT | 270.00 | 40.60 | 55.80 | 61.60 | 0.00 | - | - | 1 | 45.11% |
| ALGN250417P00280000 | 2024-09-23 10:37AM EDT | 280.00 | 45.80 | 63.30 | 69.50 | 0.00 | - | 3 | 5 | 44.93% |
| ALGN250417P00290000 | 2024-09-12 3:29PM EDT | 290.00 | 68.70 | 71.70 | 76.50 | 0.00 | - | - | 4 | 42.25% |
| ALGN250417P00300000 | 2024-08-20 3:34PM EDT | 300.00 | 73.41 | 55.90 | 59.80 | 0.00 | - | - | 1 | 0.00% |
| ALGN250417P00310000 | 2024-10-07 2:30PM EDT | 310.00 | 82.60 | 88.70 | 95.10 | 0.00 | - | - | 1 | 44.84% |
| ALGN250417P00340000 | 2024-10-07 2:30PM EDT | 340.00 | 109.10 | 116.70 | 122.10 | 0.00 | - | - | 1 | 43.53% |
| ALGN250417P00350000 | 2024-10-07 2:30PM EDT | 350.00 | 118.20 | 126.50 | 132.00 | 0.00 | - | - | 1 | 45.22% |
© 2024 Yahoo. All rights reserved.