Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN220715C00230000 | 2022-05-05 11:19AM EDT | 230.00 | 64.80 | 53.00 | 58.20 | 0.00 | - | - | 4 | 69.80% |
| ALGN220715C00250000 | 2022-02-02 10:37AM EDT | 250.00 | 265.60 | 227.20 | 233.70 | 0.00 | - | 1 | 1 | 700.46% |
| ALGN220715C00260000 | 2022-05-19 10:49AM EDT | 260.00 | 31.91 | 31.80 | 34.50 | 0.00 | - | 2 | 7 | 59.74% |
| ALGN220715C00270000 | 2022-05-20 1:54PM EDT | 270.00 | 25.00 | 26.00 | 29.80 | -4.20 | -14.38% | 6 | 34 | 59.54% |
| ALGN220715C00280000 | 2022-05-20 3:33PM EDT | 280.00 | 21.00 | 20.90 | 23.40 | +0.30 | +1.45% | 5 | 31 | 56.73% |
| ALGN220715C00290000 | 2022-05-20 10:24AM EDT | 290.00 | 16.40 | 16.30 | 18.90 | -1.46 | -8.17% | 1 | 26 | 55.28% |
| ALGN220715C00300000 | 2022-05-18 11:54AM EDT | 300.00 | 14.30 | 12.60 | 14.80 | 0.00 | - | 3 | 132 | 53.89% |
| ALGN220715C00310000 | 2022-05-20 11:44AM EDT | 310.00 | 10.80 | 9.60 | 11.30 | -2.63 | -19.58% | 2 | 28 | 52.62% |
| ALGN220715C00320000 | 2022-05-20 11:44AM EDT | 320.00 | 6.95 | 7.10 | 12.50 | -3.25 | -31.86% | 1 | 8 | 57.04% |
| ALGN220715C00330000 | 2022-05-19 1:56PM EDT | 330.00 | 7.47 | 5.40 | 7.40 | 0.00 | - | 2 | 110 | 52.61% |
| ALGN220715C00340000 | 2022-05-20 11:11AM EDT | 340.00 | 4.10 | 3.80 | 5.70 | -2.35 | -36.43% | 1 | 9 | 51.89% |
| ALGN220715C00350000 | 2022-05-09 2:53PM EDT | 350.00 | 5.18 | 2.80 | 4.50 | 0.00 | - | 1 | 10 | 51.97% |
| ALGN220715C00360000 | 2022-05-13 10:06AM EDT | 360.00 | 2.80 | 2.10 | 3.50 | -1.35 | -32.53% | 10 | 7 | 52.11% |
| ALGN220715C00370000 | 2022-05-19 1:56PM EDT | 370.00 | 2.67 | 1.40 | 2.95 | 0.00 | - | 1 | 10 | 52.45% |
| ALGN220715C00380000 | 2022-05-04 2:58PM EDT | 380.00 | 6.44 | 1.15 | 2.40 | 0.00 | - | 1 | 12 | 53.38% |
| ALGN220715C00390000 | 2022-05-03 1:35PM EDT | 390.00 | 5.68 | 0.75 | 2.90 | 0.00 | - | 1 | 2 | 56.90% |
| ALGN220715C00400000 | 2022-05-05 11:56AM EDT | 400.00 | 1.25 | 0.70 | 2.60 | -0.25 | -16.67% | 1 | 65 | 58.72% |
| ALGN220715C00410000 | 2022-04-26 11:07AM EDT | 410.00 | 17.28 | 0.00 | 4.00 | 0.00 | - | 8 | 6 | 64.14% |
| ALGN220715C00420000 | 2022-05-09 2:04PM EDT | 420.00 | 1.25 | 0.15 | 4.80 | 0.00 | - | 1 | 2 | 70.14% |
| ALGN220715C00430000 | 2022-04-29 11:03AM EDT | 430.00 | 1.10 | 0.15 | 1.75 | 0.00 | - | 1 | 5 | 60.72% |
| ALGN220715C00440000 | 2022-05-03 2:16PM EDT | 440.00 | 2.65 | 0.00 | 1.65 | 0.00 | - | 1 | 64 | 61.72% |
| ALGN220715C00450000 | 2022-05-04 2:59PM EDT | 450.00 | 0.05 | 0.00 | 4.70 | 0.00 | - | 1 | 20 | 77.59% |
| ALGN220715C00460000 | 2022-05-12 2:59PM EDT | 460.00 | 0.45 | 0.00 | 4.60 | 0.00 | - | 1 | 15 | 79.81% |
| ALGN220715C00470000 | 2022-05-02 1:23PM EDT | 470.00 | 2.00 | 0.00 | 4.60 | 0.00 | - | 1 | 75 | 82.29% |
| ALGN220715C00480000 | 2022-04-27 3:23PM EDT | 480.00 | 7.00 | 0.00 | 4.50 | 0.00 | - | 1 | 295 | 84.34% |
| ALGN220715C00490000 | 2022-03-29 9:47AM EDT | 490.00 | 33.00 | 0.00 | 4.80 | 0.00 | - | 1 | 74 | 87.78% |
| ALGN220715C00500000 | 2022-05-05 9:43AM EDT | 500.00 | 1.10 | 0.00 | 4.50 | 0.00 | - | 21 | 406 | 88.95% |
| ALGN220715C00520000 | 2022-04-22 3:18PM EDT | 520.00 | 3.48 | 0.00 | 2.80 | 0.00 | - | 2 | 236 | 85.72% |
| ALGN220715C00540000 | 2022-04-26 3:17PM EDT | 540.00 | 2.30 | 0.00 | 4.40 | 0.00 | - | 1 | 8 | 97.07% |
| ALGN220715C00550000 | 2022-05-04 10:47AM EDT | 550.00 | 0.80 | 0.00 | 4.40 | 0.00 | - | 1 | 62 | 99.06% |
| ALGN220715C00560000 | 2022-04-18 1:40PM EDT | 560.00 | 3.62 | 0.00 | 0.90 | 0.00 | - | 1 | 30 | 79.15% |
| ALGN220715C00570000 | 2022-04-25 2:55PM EDT | 570.00 | 1.43 | 0.00 | 4.40 | 0.00 | - | 22 | 231 | 102.91% |
| ALGN220715C00580000 | 2022-05-11 2:06PM EDT | 580.00 | 0.05 | 0.00 | 4.40 | 0.00 | - | 6 | 89 | 104.77% |
| ALGN220715C00590000 | 2022-03-22 11:19AM EDT | 590.00 | 12.00 | 0.45 | 3.80 | 0.00 | - | 1 | 16 | 105.93% |
| ALGN220715C00600000 | 2022-05-05 10:45AM EDT | 600.00 | 0.49 | 0.05 | 1.55 | 0.00 | - | 12 | 17 | 92.33% |
| ALGN220715C00610000 | 2022-05-10 1:27PM EDT | 610.00 | 0.20 | 0.00 | 4.40 | 0.00 | - | 14 | 20 | 110.11% |
| ALGN220715C00620000 | 2022-05-05 10:47AM EDT | 620.00 | 4.40 | 0.00 | 1.95 | 0.00 | - | 1 | 2 | 98.19% |
| ALGN220715C00630000 | 2022-05-12 12:26PM EDT | 630.00 | 0.20 | 0.00 | 2.65 | 0.00 | - | 2 | 281 | 104.42% |
| ALGN220715C00640000 | 2022-05-12 2:46PM EDT | 640.00 | 0.20 | 0.00 | 1.55 | 0.00 | - | 1 | 8 | 98.00% |
| ALGN220715C00650000 | 2022-05-12 2:47PM EDT | 650.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 7 | 42 | 116.27% |
| ALGN220715C00660000 | 2022-05-12 2:54PM EDT | 660.00 | 0.15 | 0.00 | 0.85 | 0.00 | - | 48 | 94 | 93.31% |
| ALGN220715C00670000 | 2022-05-12 2:56PM EDT | 670.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 30 | 76 | 101.81% |
| ALGN220715C00680000 | 2022-05-13 2:52PM EDT | 680.00 | 0.15 | 0.00 | 1.55 | 0.00 | - | 27 | 158 | 103.64% |
| ALGN220715C00690000 | 2022-05-12 12:28PM EDT | 690.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 27 | 57 | 104.54% |
| ALGN220715C00700000 | 2022-05-12 12:23PM EDT | 700.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 12 | 371 | 86.23% |
| ALGN220715C00710000 | 2022-05-12 2:39PM EDT | 710.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 83 | 90.33% |
| ALGN220715C00720000 | 2022-05-12 2:50PM EDT | 720.00 | 0.15 | 0.00 | 1.80 | 0.00 | - | 48 | 120 | 111.13% |
| ALGN220715C00730000 | 2022-05-12 2:40PM EDT | 730.00 | 0.15 | 0.00 | 2.60 | 0.00 | - | 14 | 18 | 118.41% |
| ALGN220715C00740000 | 2022-02-28 12:37PM EDT | 740.00 | 6.50 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 131.81% |
| ALGN220715C00750000 | 2022-04-27 1:59PM EDT | 750.00 | 1.10 | 0.00 | 1.90 | 0.00 | - | 2 | 4 | 115.72% |
| ALGN220715C00760000 | 2022-03-17 9:43AM EDT | 760.00 | 0.90 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 133.06% |
| ALGN220715C00770000 | 2022-05-11 10:36AM EDT | 770.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 2 | 20 | 99.41% |
| ALGN220715C00780000 | 2022-04-08 10:20AM EDT | 780.00 | 0.10 | 0.00 | 1.90 | 0.00 | - | 1 | 3 | 119.34% |
| ALGN220715C00790000 | 2022-03-22 11:01AM EDT | 790.00 | 1.10 | 0.00 | 4.40 | 0.00 | - | 1 | 3 | 136.40% |
| ALGN220715C00800000 | 2022-05-18 12:03PM EDT | 800.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 16 | 98.44% |
| ALGN220715C00810000 | 2022-05-13 1:10PM EDT | 810.00 | 0.10 | 0.00 | 3.00 | 0.00 | - | 1 | 1 | 130.93% |
| ALGN220715C00820000 | 2022-03-11 2:30PM EDT | 820.00 | 0.70 | 0.00 | 4.50 | 0.00 | - | 3 | 2 | 140.58% |
| ALGN220715C00840000 | 2022-01-10 12:58PM EDT | 840.00 | 7.00 | 3.50 | 5.80 | 0.00 | - | 35 | 9 | 162.07% |
| ALGN220715C00860000 | 2022-02-01 10:54AM EDT | 860.00 | 3.77 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 146.72% |
| ALGN220715C00880000 | 2022-03-16 9:41AM EDT | 880.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | 3 | 1 | 146.40% |
| ALGN220715C00900000 | 2022-05-16 12:03AM EDT | 900.00 | 0.15 | - | 1.55 | 0.00 | - | - | 1 | 141.46% |
| ALGN220715C00920000 | 2022-02-01 10:30AM EDT | 920.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 50.00% |
| ALGN220715C00940000 | 2022-04-05 9:30AM EDT | 940.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 50.00% |
| ALGN220715C00960000 | 2022-02-16 4:16PM EDT | 960.00 | 0.70 | 0.00 | 4.60 | 0.00 | - | 3 | 18 | 156.30% |
| ALGN220715C00980000 | 2022-02-18 11:23AM EDT | 980.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 1 | 18 | 133.98% |
| ALGN220715C01000000 | 2022-05-10 1:27PM EDT | 1,000.00 | 0.15 | 0.00 | 1.60 | 0.00 | - | 16 | 63 | 138.53% |
| ALGN220715C01020000 | 2022-05-13 2:52PM EDT | 1,020.00 | 0.15 | 0.00 | 3.00 | 0.00 | - | 2 | 225 | 152.27% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN220715P00155000 | 2022-05-02 1:07PM EDT | 155.00 | 1.40 | 0.60 | 2.20 | 0.00 | - | 2 | 2 | 87.94% |
| ALGN220715P00170000 | 2022-05-20 1:17PM EDT | 170.00 | 2.40 | 1.75 | 3.30 | -0.29 | -10.78% | 3 | 2 | 86.34% |
| ALGN220715P00180000 | 2022-05-05 2:42PM EDT | 180.00 | 3.60 | 2.45 | 3.80 | 0.00 | - | 1 | 5 | 82.25% |
| ALGN220715P00190000 | 2022-05-18 12:02PM EDT | 190.00 | 3.50 | 3.20 | 4.50 | 0.00 | - | 1 | 5 | 78.28% |
| ALGN220715P00195000 | 2022-05-11 3:00PM EDT | 195.00 | 7.50 | 3.80 | 4.90 | 0.00 | - | 1 | 57 | 76.78% |
| ALGN220715P00200000 | 2022-05-18 3:22PM EDT | 200.00 | 5.50 | 4.20 | 5.80 | 0.00 | - | 1 | 14 | 75.79% |
| ALGN220715P00210000 | 2022-05-18 1:00PM EDT | 210.00 | 6.10 | 5.30 | 8.10 | 0.00 | - | 4 | 15 | 74.55% |
| ALGN220715P00220000 | 2022-05-16 11:45AM EDT | 220.00 | 8.20 | 7.00 | 8.00 | 0.00 | - | 1 | 50 | 68.68% |
| ALGN220715P00230000 | 2022-05-20 12:39PM EDT | 230.00 | 10.00 | 8.40 | 13.00 | +0.62 | +6.61% | 3 | 19 | 70.26% |
| ALGN220715P00240000 | 2022-05-20 11:26AM EDT | 240.00 | 12.87 | 9.40 | 15.50 | +2.04 | +18.84% | 1 | 17 | 65.76% |
| ALGN220715P00250000 | 2022-05-20 2:49PM EDT | 250.00 | 16.50 | 13.70 | 15.10 | -0.70 | -4.07% | 2 | 65 | 61.01% |
| ALGN220715P00260000 | 2022-05-20 3:57PM EDT | 260.00 | 17.46 | 17.00 | 18.20 | -1.42 | -7.52% | 14 | 66 | 58.48% |
| ALGN220715P00270000 | 2022-05-20 2:32PM EDT | 270.00 | 24.60 | 20.40 | 23.00 | +2.30 | +10.31% | 11 | 39 | 56.80% |
| ALGN220715P00280000 | 2022-05-20 3:24PM EDT | 280.00 | 29.25 | 25.90 | 27.50 | -1.05 | -3.47% | 1 | 56 | 55.78% |
| ALGN220715P00290000 | 2022-05-20 11:46AM EDT | 290.00 | 35.00 | 30.90 | 33.20 | +0.30 | +0.86% | 1 | 42 | 54.09% |
| ALGN220715P00300000 | 2022-05-16 9:30AM EDT | 300.00 | 40.57 | 37.20 | 39.70 | 0.00 | - | 1 | 40 | 53.39% |
| ALGN220715P00310000 | 2022-05-05 10:20AM EDT | 310.00 | 40.30 | 43.90 | 46.70 | 0.00 | - | 1 | 5 | 52.35% |
| ALGN220715P00320000 | 2022-05-16 3:44PM EDT | 320.00 | 54.20 | 51.40 | 55.40 | 0.00 | - | 10 | 12 | 53.28% |
| ALGN220715P00330000 | 2022-04-28 9:44AM EDT | 330.00 | 57.16 | 59.90 | 63.60 | 0.00 | - | 2 | 4 | 53.85% |
| ALGN220715P00340000 | 2022-04-22 2:23PM EDT | 340.00 | 27.03 | 68.30 | 71.90 | 0.00 | - | 1 | 3 | 53.30% |
| ALGN220715P00350000 | 2022-05-09 3:38PM EDT | 350.00 | 86.30 | 75.80 | 80.60 | 0.00 | - | 3 | 24 | 50.24% |
| ALGN220715P00360000 | 2022-04-26 12:15PM EDT | 360.00 | 40.00 | 86.10 | 89.90 | 0.00 | - | 2 | 20 | 53.28% |
| ALGN220715P00370000 | 2022-05-12 9:33AM EDT | 370.00 | 119.00 | 93.00 | 100.50 | 0.00 | - | 13 | 5 | 50.18% |
| ALGN220715P00380000 | 2022-04-27 2:53PM EDT | 380.00 | 48.30 | 103.10 | 110.50 | 0.00 | - | 1 | 11 | 53.83% |
| ALGN220715P00390000 | 2022-05-18 11:46AM EDT | 390.00 | 116.80 | 113.00 | 119.60 | 0.00 | - | 1 | 12 | 53.42% |
| ALGN220715P00400000 | 2022-05-20 1:17PM EDT | 400.00 | 133.00 | 120.90 | 130.00 | +9.40 | +7.61% | 1 | 44 | 76.73% |
| ALGN220715P00410000 | 2022-05-18 11:46AM EDT | 410.00 | 136.30 | 132.10 | 139.20 | 0.00 | - | 8 | 30 | 52.69% |
| ALGN220715P00420000 | 2022-05-20 1:28PM EDT | 420.00 | 154.00 | 141.10 | 150.00 | +8.20 | +5.62% | 1 | 27 | 53.88% |
| ALGN220715P00430000 | 2022-05-20 10:15AM EDT | 430.00 | 157.55 | 151.90 | 159.00 | -10.45 | -6.22% | 5 | 20 | 54.74% |
| ALGN220715P00440000 | 2022-05-12 11:16AM EDT | 440.00 | 176.60 | 161.80 | 169.10 | 0.00 | - | 3 | 19 | 57.06% |
| ALGN220715P00450000 | 2022-04-22 11:28AM EDT | 450.00 | 86.85 | 170.90 | 180.00 | 0.00 | - | 2 | 27 | 59.28% |
| ALGN220715P00460000 | 2022-05-18 12:16PM EDT | 460.00 | 188.28 | 180.30 | 189.50 | 0.00 | - | 1 | 3 | 92.86% |
| ALGN220715P00470000 | 2022-04-05 10:53AM EDT | 470.00 | 57.95 | 181.10 | 189.70 | 0.00 | - | 1 | 61 | 0.00% |
| ALGN220715P00480000 | 2022-05-09 3:10PM EDT | 480.00 | 210.10 | 200.80 | 209.50 | 0.00 | - | 1 | 8 | 58.20% |
| ALGN220715P00490000 | 2022-03-23 1:57PM EDT | 490.00 | 76.36 | 130.40 | 136.60 | 0.00 | - | 1 | 19 | 0.00% |
| ALGN220715P00500000 | 2022-05-10 1:13PM EDT | 500.00 | 241.60 | 221.90 | 230.00 | 0.00 | - | 3 | 38 | 77.12% |
| ALGN220715P00520000 | 2022-04-28 2:04PM EDT | 520.00 | 220.23 | 241.80 | 250.00 | 0.00 | - | 2 | 11 | 80.47% |
| ALGN220715P00540000 | 2022-05-13 10:30AM EDT | 540.00 | 271.60 | 261.80 | 270.00 | 0.00 | - | 1 | 1 | 84.25% |
| ALGN220715P00550000 | 2022-03-29 12:40PM EDT | 550.00 | 113.38 | 242.60 | 250.00 | 0.00 | - | 5 | 32 | 0.00% |
| ALGN220715P00560000 | 2022-04-25 9:36AM EDT | 560.00 | 197.20 | 282.20 | 290.00 | 0.00 | - | 3 | 1 | 90.50% |
| ALGN220715P00570000 | 2022-02-24 1:53PM EDT | 570.00 | 109.25 | 141.50 | 149.30 | 0.00 | - | 5 | 12 | 0.00% |
| ALGN220715P00580000 | 2022-04-05 10:06AM EDT | 580.00 | 143.00 | 291.30 | 298.90 | 0.00 | - | 4 | 1 | 0.00% |
| ALGN220715P00590000 | 2022-05-19 11:05AM EDT | 590.00 | 314.23 | 310.90 | 319.40 | 0.00 | - | 7 | 27 | 76.17% |
| ALGN220715P00600000 | 2022-05-19 11:05AM EDT | 600.00 | 324.26 | 321.20 | 328.60 | 0.00 | - | 2 | 0 | 119.19% |
| ALGN220715P00610000 | 2022-03-03 12:03PM EDT | 610.00 | 146.10 | 162.90 | 169.70 | 0.00 | - | - | 3 | 0.00% |
| ALGN220715P00620000 | 2022-03-15 1:30PM EDT | 620.00 | 242.89 | 205.00 | 213.50 | 0.00 | - | 2 | 20 | 0.00% |
| ALGN220715P00630000 | 2022-03-09 3:09PM EDT | 630.00 | 194.32 | 206.60 | 214.60 | 0.00 | - | 1 | 5 | 0.00% |
| ALGN220715P00640000 | 2021-11-24 2:06PM EDT | 640.00 | 77.30 | 70.40 | 77.40 | 0.00 | - | - | 10 | 0.00% |
| ALGN220715P00650000 | 2022-03-11 3:04PM EDT | 650.00 | 243.34 | 226.30 | 234.10 | 0.00 | - | 1 | 12 | 0.00% |
| ALGN220715P00660000 | 2022-04-11 9:33AM EDT | 660.00 | 242.50 | 398.70 | 408.50 | 0.00 | - | 1 | 0 | 192.60% |
| ALGN220715P00680000 | 2022-03-09 2:18PM EDT | 680.00 | 240.67 | 256.10 | 264.20 | 0.00 | - | 1 | 1 | 0.00% |
| ALGN220715P00690000 | 2022-03-14 12:06AM EDT | 690.00 | 242.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALGN220715P00700000 | 2022-04-18 9:30AM EDT | 700.00 | 291.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALGN220715P00740000 | 2021-12-30 10:50AM EDT | 740.00 | 123.53 | 277.20 | 284.10 | 0.00 | - | - | 4 | 0.00% |
| ALGN220715P00800000 | 2022-03-25 9:35AM EDT | 800.00 | 366.50 | 435.50 | 444.50 | 0.00 | - | 1 | 1 | 0.00% |
| ALGN220715P01000000 | 2022-03-21 9:42AM EDT | 1,000.00 | 554.50 | 568.80 | 577.40 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
