Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN260116C00095000 | 2024-01-12 4:43PM EDT | 95.00 | 187.50 | 210.00 | 219.00 | 0.00 | - | 1 | 8 | 221.61% |
| ALGN260116C00100000 | 2024-05-29 1:07PM EDT | 100.00 | 164.83 | 149.00 | 159.00 | 0.00 | - | 2 | 9 | 75.46% |
| ALGN260116C00110000 | 2024-01-11 10:32AM EDT | 110.00 | 177.00 | 197.00 | 207.00 | 0.00 | - | 1 | 2 | 193.17% |
| ALGN260116C00115000 | 2023-12-18 4:36PM EDT | 115.00 | 168.00 | 159.00 | 168.00 | 0.00 | - | - | 1 | 113.76% |
| ALGN260116C00120000 | 2024-07-18 11:18AM EDT | 120.00 | 151.80 | 129.00 | 139.00 | 0.00 | - | 1 | 2 | 62.51% |
| ALGN260116C00140000 | 2024-01-12 3:19PM EDT | 140.00 | 154.01 | 173.70 | 179.70 | 0.00 | - | 2 | 0 | 154.57% |
| ALGN260116C00145000 | 2023-11-30 2:12PM EDT | 145.00 | 97.60 | 147.00 | 156.90 | 0.00 | - | 1 | 1 | 115.83% |
| ALGN260116C00150000 | 2023-11-02 12:31PM EDT | 150.00 | 78.20 | 98.80 | 103.80 | 0.00 | - | 1 | 1 | 46.52% |
| ALGN260116C00155000 | 2024-01-03 2:48PM EDT | 155.00 | 131.00 | 141.20 | 148.70 | 0.00 | - | 1 | 1 | 111.12% |
| ALGN260116C00160000 | 2024-01-10 2:06PM EDT | 160.00 | 149.39 | 158.00 | 164.00 | 0.00 | - | 2 | 3 | 137.81% |
| ALGN260116C00165000 | 2024-02-02 12:29PM EDT | 165.00 | 138.00 | 159.10 | 167.00 | 0.00 | - | 1 | 1 | 143.25% |
| ALGN260116C00170000 | 2024-08-05 9:30AM EDT | 170.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ALGN260116C00175000 | 2023-12-14 4:56PM EDT | 175.00 | 117.00 | 125.20 | 133.00 | 0.00 | - | 1 | 1 | 99.97% |
| ALGN260116C00180000 | 2024-01-19 2:13PM EDT | 180.00 | 121.00 | 156.00 | 162.30 | 0.00 | - | 2 | 15 | 143.43% |
| ALGN260116C00185000 | 2024-08-06 11:47AM EDT | 185.00 | 61.00 | 74.60 | 76.70 | 0.00 | - | 5 | 23 | 41.89% |
| ALGN260116C00190000 | 2024-02-16 12:38PM EDT | 190.00 | 154.40 | 156.20 | 164.00 | 0.00 | - | 1 | 5 | 148.50% |
| ALGN260116C00195000 | 2024-04-30 10:27AM EDT | 195.00 | 130.74 | 95.30 | 102.40 | 0.00 | - | 1 | 5 | 73.46% |
| ALGN260116C00200000 | 2024-08-06 12:33PM EDT | 200.00 | 54.38 | 66.10 | 68.00 | 0.00 | - | 1 | 18 | 42.17% |
| ALGN260116C00210000 | 2024-09-03 9:33AM EDT | 210.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN260116C00220000 | 2024-09-10 3:48PM EDT | 220.00 | 58.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN260116C00230000 | 2024-08-27 3:29PM EDT | 230.00 | 59.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN260116C00240000 | 2024-09-13 2:32PM EDT | 240.00 | 57.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN260116C00250000 | 2024-07-10 10:50AM EDT | 250.00 | 59.00 | 36.90 | 39.00 | 0.00 | - | 1 | 24 | 37.21% |
| ALGN260116C00260000 | 2024-08-20 11:17AM EDT | 260.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ALGN260116C00270000 | 2024-08-27 2:22PM EDT | 270.00 | 42.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ALGN260116C00280000 | 2024-08-14 12:12PM EDT | 280.00 | 30.75 | 41.80 | 43.30 | 0.00 | - | 2 | 195 | 50.18% |
| ALGN260116C00290000 | 2024-08-19 9:30AM EDT | 290.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ALGN260116C00300000 | 2024-08-15 9:31AM EDT | 300.00 | 30.25 | 35.40 | 37.40 | 0.00 | - | 1 | 34 | 49.88% |
| ALGN260116C00310000 | 2024-08-05 9:49AM EDT | 310.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 3.13% |
| ALGN260116C00320000 | 2024-07-17 11:11AM EDT | 320.00 | 37.10 | 28.50 | 31.90 | 0.00 | - | 5 | 3 | 49.25% |
| ALGN260116C00330000 | 2024-08-15 3:54PM EDT | 330.00 | 24.36 | 27.30 | 28.90 | 0.00 | - | 16 | 11 | 48.47% |
| ALGN260116C00340000 | 2024-09-05 3:11PM EDT | 340.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| ALGN260116C00350000 | 2024-08-13 12:01PM EDT | 350.00 | 15.75 | 18.00 | 19.40 | 0.00 | - | 100 | 103 | 42.95% |
| ALGN260116C00360000 | 2024-09-09 2:43PM EDT | 360.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALGN260116C00370000 | 2023-12-27 3:48PM EDT | 370.00 | 42.00 | 36.90 | 43.90 | 0.00 | - | 18 | 17 | 65.88% |
| ALGN260116C00380000 | 2024-03-20 11:20AM EDT | 380.00 | 68.00 | 48.90 | 53.50 | 0.00 | - | 3 | 36 | 77.11% |
| ALGN260116C00390000 | 2024-01-22 12:30PM EDT | 390.00 | 37.55 | 48.70 | 53.80 | 0.00 | - | 16 | 16 | 78.66% |
| ALGN260116C00400000 | 2024-08-07 1:26PM EDT | 400.00 | 8.93 | 9.90 | 10.90 | 0.00 | - | 1 | 34 | 40.74% |
| ALGN260116C00410000 | 2024-08-12 12:28PM EDT | 410.00 | 8.20 | 9.50 | 11.10 | 0.00 | - | 2 | 1 | 42.19% |
| ALGN260116C00420000 | 2024-08-28 10:17AM EDT | 420.00 | 10.11 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| ALGN260116C00430000 | 2024-08-07 1:35PM EDT | 430.00 | 5.36 | 7.60 | 8.50 | 0.00 | - | 1 | 33 | 41.01% |
| ALGN260116C00450000 | 2024-07-12 3:30PM EDT | 450.00 | 12.45 | 2.00 | 6.70 | 0.00 | - | 5 | 5 | 40.35% |
| ALGN260116C00460000 | 2024-07-03 11:53AM EDT | 460.00 | 9.97 | 1.05 | 7.10 | 0.00 | - | 1 | 1 | 41.94% |
| ALGN260116C00470000 | 2024-08-01 1:42PM EDT | 470.00 | 7.42 | 6.50 | 7.90 | 0.00 | - | 2 | 93 | 44.12% |
| ALGN260116C00480000 | 2024-09-06 10:36AM EDT | 480.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| ALGN260116C00490000 | 2024-08-05 3:49PM EDT | 490.00 | 4.60 | 4.50 | 6.00 | 0.00 | - | 7 | 6 | 42.82% |
| ALGN260116C00500000 | 2024-08-12 2:45PM EDT | 500.00 | 3.90 | 3.80 | 6.60 | 0.00 | - | 3 | 7 | 44.69% |
| ALGN260116C00510000 | 2024-08-26 2:33PM EDT | 510.00 | 4.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN260116P00095000 | 2024-08-06 12:53PM EDT | 95.00 | 5.40 | 1.55 | 6.20 | 0.00 | - | 1 | 28 | 59.27% |
| ALGN260116P00100000 | 2024-09-10 2:50PM EDT | 100.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALGN260116P00105000 | 2024-09-10 2:35PM EDT | 105.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ALGN260116P00110000 | 2024-09-09 3:05PM EDT | 110.00 | 5.98 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ALGN260116P00115000 | 2024-08-19 10:49AM EDT | 115.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ALGN260116P00120000 | 2024-09-09 11:13AM EDT | 120.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALGN260116P00125000 | 2024-09-12 3:22PM EDT | 125.00 | 7.57 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| ALGN260116P00130000 | 2024-09-06 10:49AM EDT | 130.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ALGN260116P00135000 | 2024-08-21 10:53AM EDT | 135.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ALGN260116P00140000 | 2024-09-13 1:19PM EDT | 140.00 | 9.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ALGN260116P00145000 | 2024-08-26 2:30PM EDT | 145.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALGN260116P00150000 | 2024-09-10 9:37AM EDT | 150.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ALGN260116P00155000 | 2024-08-13 11:31AM EDT | 155.00 | 15.20 | 13.80 | 14.70 | 0.00 | - | 15 | 174 | 51.06% |
| ALGN260116P00160000 | 2024-09-10 2:50PM EDT | 160.00 | 16.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALGN260116P00165000 | 2024-07-29 3:33PM EDT | 165.00 | 16.70 | 15.80 | 16.60 | 0.00 | - | 12 | 12 | 49.60% |
| ALGN260116P00170000 | 2024-07-29 3:23PM EDT | 170.00 | 18.20 | 17.20 | 18.20 | 0.00 | - | 1 | 9 | 49.36% |
| ALGN260116P00175000 | 2024-08-28 12:20PM EDT | 175.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALGN260116P00180000 | 2024-03-22 9:30AM EDT | 180.00 | 15.42 | 13.70 | 15.90 | 0.00 | - | 1 | 151 | 41.58% |
| ALGN260116P00185000 | 2024-07-11 12:33PM EDT | 185.00 | 17.75 | 23.40 | 27.30 | 0.00 | - | 1 | 13 | 50.85% |
| ALGN260116P00190000 | 2024-08-05 11:37AM EDT | 190.00 | 33.70 | 26.20 | 27.10 | 0.00 | - | 11 | 759 | 50.33% |
| ALGN260116P00195000 | 2024-07-12 10:27AM EDT | 195.00 | 22.93 | 26.20 | 32.10 | 0.00 | - | 2 | 10 | 50.09% |
| ALGN260116P00200000 | 2024-08-06 12:33PM EDT | 200.00 | 37.29 | 29.20 | 30.90 | 0.00 | - | 1 | 644 | 49.43% |
| ALGN260116P00210000 | 2024-07-19 1:55PM EDT | 210.00 | 28.60 | 27.90 | 33.70 | 0.00 | - | 2 | 42 | 47.23% |
| ALGN260116P00220000 | 2024-09-09 9:59AM EDT | 220.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ALGN260116P00230000 | 2024-08-16 11:25AM EDT | 230.00 | 38.20 | 37.80 | 39.60 | 0.00 | - | 20 | 146 | 42.69% |
| ALGN260116P00240000 | 2024-06-07 2:29PM EDT | 240.00 | 39.10 | 40.20 | 45.10 | 0.00 | - | 1 | 33 | 42.51% |
| ALGN260116P00250000 | 2024-09-13 9:45AM EDT | 250.00 | 52.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALGN260116P00260000 | 2024-09-04 2:04PM EDT | 260.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN260116P00270000 | 2024-04-02 2:17PM EDT | 270.00 | 46.35 | 42.20 | 45.50 | 0.00 | - | 5 | 30 | 25.96% |
| ALGN260116P00280000 | 2024-07-05 3:39PM EDT | 280.00 | 65.35 | 79.10 | 87.00 | 0.00 | - | 10 | 17 | 53.31% |
| ALGN260116P00290000 | 2024-06-24 2:41PM EDT | 290.00 | 74.75 | 68.00 | 78.00 | 0.00 | - | 1 | 2 | 42.47% |
| ALGN260116P00300000 | 2024-06-24 2:41PM EDT | 300.00 | 81.45 | 75.00 | 85.00 | 0.00 | - | 1 | 68 | 42.13% |
| ALGN260116P00310000 | 2024-05-03 3:29PM EDT | 310.00 | 65.20 | 72.80 | 77.40 | 0.00 | - | 10 | 11 | 27.40% |
| ALGN260116P00320000 | 2024-03-27 2:37PM EDT | 320.00 | 62.20 | 58.90 | 64.00 | 0.00 | - | 1 | 6 | 0.00% |
| ALGN260116P00360000 | 2024-04-09 3:34PM EDT | 360.00 | 81.70 | 93.70 | 100.30 | 0.00 | - | 1 | 1 | 0.00% |
| ALGN260116P00380000 | 2024-04-25 10:49AM EDT | 380.00 | 100.85 | 124.20 | 131.10 | 0.00 | - | 1 | 1 | 0.00% |
| ALGN260116P00390000 | 2024-03-19 10:43AM EDT | 390.00 | 107.50 | 107.10 | 115.90 | 0.00 | - | 1 | 1 | 0.00% |
| ALGN260116P00400000 | 2023-10-26 2:44PM EDT | 400.00 | 209.45 | 176.00 | 185.00 | 0.00 | - | - | 0 | 55.23% |
© 2024 Yahoo. All rights reserved.