Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN220819C00160000 | 2022-07-26 12:05PM EDT | 160.00 | 90.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALGN220819C00165000 | 2022-07-25 11:12AM EDT | 165.00 | 94.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ALGN220819C00175000 | 2022-07-26 12:05PM EDT | 175.00 | 76.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ALGN220819C00180000 | 2022-07-27 10:55AM EDT | 180.00 | 81.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALGN220819C00190000 | 2022-07-20 11:11AM EDT | 190.00 | 92.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALGN220819C00195000 | 2022-07-25 11:14AM EDT | 195.00 | 65.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN220819C00200000 | 2022-07-20 11:12AM EDT | 200.00 | 83.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALGN220819C00210000 | 2022-07-22 10:58AM EDT | 210.00 | 66.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ALGN220819C00215000 | 2022-07-22 10:58AM EDT | 215.00 | 61.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ALGN220819C00220000 | 2022-08-04 10:00AM EDT | 220.00 | 69.69 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ALGN220819C00225000 | 2022-07-28 10:37AM EDT | 225.00 | 42.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALGN220819C00230000 | 2022-07-20 10:14AM EDT | 230.00 | 52.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALGN220819C00240000 | 2022-07-27 9:47AM EDT | 240.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN220819C00245000 | 2022-07-19 11:38AM EDT | 245.00 | 32.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALGN220819C00250000 | 2022-08-02 2:58PM EDT | 250.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ALGN220819C00252500 | 2022-07-26 9:35AM EDT | 252.50 | 19.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALGN220819C00255000 | 2022-07-28 10:33AM EDT | 255.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ALGN220819C00257500 | 2022-08-04 12:38PM EDT | 257.50 | 38.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALGN220819C00260000 | 2022-08-03 12:20PM EDT | 260.00 | 29.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ALGN220819C00262500 | 2022-07-29 9:54AM EDT | 262.50 | 25.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ALGN220819C00265000 | 2022-08-01 3:49PM EDT | 265.00 | 23.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ALGN220819C00270000 | 2022-08-05 1:30PM EDT | 270.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALGN220819C00272500 | 2022-07-29 11:55AM EDT | 272.50 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN220819C00275000 | 2022-07-29 11:55AM EDT | 275.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ALGN220819C00277500 | 2022-07-28 11:17AM EDT | 277.50 | 13.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALGN220819C00280000 | 2022-08-08 11:46AM EDT | 280.00 | 20.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALGN220819C00282500 | 2022-08-04 11:00AM EDT | 282.50 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALGN220819C00285000 | 2022-08-04 11:00AM EDT | 285.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN220819C00287500 | 2022-08-04 9:49AM EDT | 287.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ALGN220819C00290000 | 2022-08-08 12:09PM EDT | 290.00 | 11.91 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.00% |
| ALGN220819C00292500 | 2022-08-08 10:12AM EDT | 292.50 | 16.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALGN220819C00295000 | 2022-08-08 11:40AM EDT | 295.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| ALGN220819C00297500 | 2022-08-04 3:54PM EDT | 297.50 | 9.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| ALGN220819C00300000 | 2022-08-08 2:54PM EDT | 300.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| ALGN220819C00305000 | 2022-08-08 10:53AM EDT | 305.00 | 9.44 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 6.25% |
| ALGN220819C00310000 | 2022-08-08 10:04AM EDT | 310.00 | 6.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALGN220819C00315000 | 2022-08-08 10:53AM EDT | 315.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 12.50% |
| ALGN220819C00320000 | 2022-08-01 9:43AM EDT | 320.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALGN220819C00325000 | 2022-08-08 11:17AM EDT | 325.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALGN220819C00330000 | 2022-08-08 10:53AM EDT | 330.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 12.50% |
| ALGN220819C00335000 | 2022-08-05 10:21AM EDT | 335.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALGN220819C00340000 | 2022-08-08 10:35AM EDT | 340.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALGN220819C00350000 | 2022-08-03 11:53AM EDT | 350.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ALGN220819C00360000 | 2022-08-05 11:23AM EDT | 360.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ALGN220819C00370000 | 2022-08-04 12:32PM EDT | 370.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALGN220819C00380000 | 2022-07-28 11:50AM EDT | 380.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ALGN220819C00390000 | 2022-08-05 10:57AM EDT | 390.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALGN220819C00400000 | 2022-07-27 12:59PM EDT | 400.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ALGN220819C00410000 | 2022-08-04 12:32PM EDT | 410.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ALGN220819C00420000 | 2022-08-08 9:51AM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN220819P00115000 | 2022-07-28 11:57AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ALGN220819P00120000 | 2022-07-28 9:31AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ALGN220819P00125000 | 2022-07-08 12:34PM EDT | 125.00 | 0.70 | 0.00 | 0.45 | 0.00 | - | 2 | 1 | 209.96% |
| ALGN220819P00130000 | 2022-07-28 9:47AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ALGN220819P00135000 | 2022-07-28 12:23PM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| ALGN220819P00140000 | 2022-07-29 12:40PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALGN220819P00145000 | 2022-08-01 10:26AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ALGN220819P00150000 | 2022-08-05 1:14PM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ALGN220819P00155000 | 2022-08-04 1:36PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| ALGN220819P00160000 | 2022-07-15 9:45AM EDT | 160.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| ALGN220819P00165000 | 2022-08-05 10:45AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALGN220819P00170000 | 2022-08-08 9:43AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 406 | 0 | 50.00% |
| ALGN220819P00175000 | 2022-08-05 11:34AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| ALGN220819P00180000 | 2022-08-05 10:32AM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALGN220819P00185000 | 2022-08-05 10:32AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALGN220819P00190000 | 2022-08-08 2:53PM EDT | 190.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| ALGN220819P00195000 | 2022-08-08 10:08AM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ALGN220819P00200000 | 2022-08-08 1:26PM EDT | 200.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| ALGN220819P00205000 | 2022-07-26 1:48PM EDT | 205.00 | 5.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ALGN220819P00210000 | 2022-08-04 2:12PM EDT | 210.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ALGN220819P00215000 | 2022-08-01 1:18PM EDT | 215.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALGN220819P00220000 | 2022-08-04 10:50AM EDT | 220.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALGN220819P00225000 | 2022-08-01 2:30PM EDT | 225.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| ALGN220819P00227500 | 2022-08-02 2:34PM EDT | 227.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ALGN220819P00230000 | 2022-08-03 3:25PM EDT | 230.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALGN220819P00232500 | 2022-08-02 11:38AM EDT | 232.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALGN220819P00235000 | 2022-08-03 3:10PM EDT | 235.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ALGN220819P00237500 | 2022-08-05 1:29PM EDT | 237.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALGN220819P00240000 | 2022-08-08 12:14PM EDT | 240.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 25.00% |
| ALGN220819P00242500 | 2022-07-29 11:19AM EDT | 242.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ALGN220819P00245000 | 2022-08-02 12:42PM EDT | 245.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ALGN220819P00247500 | 2022-07-26 12:40PM EDT | 247.50 | 18.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ALGN220819P00250000 | 2022-08-08 1:08PM EDT | 250.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| ALGN220819P00252500 | 2022-08-01 12:09PM EDT | 252.50 | 2.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALGN220819P00255000 | 2022-07-29 10:45AM EDT | 255.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ALGN220819P00257500 | 2022-08-08 12:04PM EDT | 257.50 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALGN220819P00260000 | 2022-08-08 11:00AM EDT | 260.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ALGN220819P00262500 | 2022-08-08 11:35AM EDT | 262.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| ALGN220819P00265000 | 2022-08-08 12:28PM EDT | 265.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| ALGN220819P00267500 | 2022-08-02 9:30AM EDT | 267.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALGN220819P00270000 | 2022-08-08 12:27PM EDT | 270.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| ALGN220819P00272500 | 2022-07-28 12:10PM EDT | 272.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ALGN220819P00275000 | 2022-08-08 2:10PM EDT | 275.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| ALGN220819P00280000 | 2022-08-08 10:03AM EDT | 280.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALGN220819P00282500 | 2022-08-01 11:33AM EDT | 282.50 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ALGN220819P00285000 | 2022-08-08 11:29AM EDT | 285.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ALGN220819P00287500 | 2022-08-08 9:30AM EDT | 287.50 | 7.00 | 7.10 | 8.10 | +7.00 | - | 1 | 0 | 50.45% |
| ALGN220819P00290000 | 2022-08-08 11:16AM EDT | 290.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| ALGN220819P00292500 | 2022-08-08 2:33PM EDT | 292.50 | 9.80 | 9.30 | 10.30 | +9.80 | - | 1 | 0 | 52.19% |
| ALGN220819P00295000 | 2022-07-19 3:44PM EDT | 295.00 | 35.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALGN220819P00297500 | 2022-08-08 12:18PM EDT | 297.50 | 12.89 | 11.70 | 12.90 | +12.89 | - | 2 | 0 | 51.51% |
| ALGN220819P00300000 | 2022-08-08 11:37AM EDT | 300.00 | 11.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALGN220819P00310000 | 2022-06-14 11:08AM EDT | 310.00 | 76.82 | 63.20 | 67.10 | 0.00 | - | - | 1 | 272.06% |
| ALGN220819P00340000 | 2022-06-22 1:36PM EDT | 340.00 | 102.36 | 74.50 | 78.50 | 0.00 | - | - | 3 | 227.84% |
| ALGN220819P00350000 | 2022-06-22 1:36PM EDT | 350.00 | 110.99 | 83.70 | 89.60 | 0.00 | - | - | 3 | 242.31% |
© 2022 Yahoo. All rights reserved.
