Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN230421C00110000 | 2022-12-30 12:45PM EDT | 110.00 | 102.63 | 157.70 | 163.50 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN230421C00120000 | 2022-12-30 12:45PM EDT | 120.00 | 93.40 | 146.00 | 154.20 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN230421C00140000 | 2022-12-08 2:47PM EDT | 140.00 | 59.43 | 83.40 | 90.10 | 0.00 | - | 3 | 2 | 0.00% |
| ALGN230421C00155000 | 2022-11-10 2:16PM EDT | 155.00 | 52.80 | 46.30 | 49.80 | 0.00 | - | 1 | 1 | 0.00% |
| ALGN230421C00170000 | 2023-03-24 1:23PM EDT | 170.00 | 132.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ALGN230421C00175000 | 2023-01-19 11:00AM EDT | 175.00 | 69.40 | 139.70 | 146.20 | 0.00 | - | 2 | 2 | 223.83% |
| ALGN230421C00180000 | 2023-02-22 11:59AM EDT | 180.00 | 125.00 | 119.70 | 125.50 | 0.00 | - | 1 | 9 | 0.00% |
| ALGN230421C00185000 | 2023-02-01 11:11AM EDT | 185.00 | 92.55 | 147.60 | 154.80 | 0.00 | - | 10 | 20 | 310.61% |
| ALGN230421C00190000 | 2023-02-22 2:38PM EDT | 190.00 | 119.24 | 115.10 | 119.30 | 0.00 | - | 1 | 16 | 107.45% |
| ALGN230421C00195000 | 2023-03-24 1:05PM EDT | 195.00 | 107.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN230421C00200000 | 2023-02-22 2:38PM EDT | 200.00 | 109.53 | 104.90 | 109.80 | 0.00 | - | 1 | 60 | 99.80% |
| ALGN230421C00210000 | 2023-02-10 3:48PM EDT | 210.00 | 106.40 | 101.90 | 106.40 | 0.00 | - | 1 | 109 | 145.94% |
| ALGN230421C00220000 | 2023-02-09 10:30AM EDT | 220.00 | 119.80 | 92.20 | 96.50 | 0.00 | - | 1 | 96 | 134.00% |
| ALGN230421C00230000 | 2023-03-03 12:33PM EDT | 230.00 | 103.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALGN230421C00240000 | 2023-03-24 1:05PM EDT | 240.00 | 64.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ALGN230421C00250000 | 2023-03-22 2:38PM EDT | 250.00 | 74.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN230421C00260000 | 2023-03-22 3:50PM EDT | 260.00 | 58.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN230421C00270000 | 2023-03-21 3:28PM EDT | 270.00 | 61.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN230421C00280000 | 2023-03-24 11:43AM EDT | 280.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ALGN230421C00290000 | 2023-03-24 11:46AM EDT | 290.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN230421C00295000 | 2023-03-27 1:25PM EDT | 295.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN230421C00300000 | 2023-03-27 11:05AM EDT | 300.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALGN230421C00302500 | 2023-03-24 12:26PM EDT | 302.50 | 15.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ALGN230421C00305000 | 2023-03-27 3:47PM EDT | 305.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ALGN230421C00307500 | 2023-03-24 9:50AM EDT | 307.50 | 14.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| ALGN230421C00310000 | 2023-03-27 2:11PM EDT | 310.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| ALGN230421C00312500 | 2023-03-24 1:09PM EDT | 312.50 | 10.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| ALGN230421C00315000 | 2023-03-27 1:34PM EDT | 315.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ALGN230421C00317500 | 2023-03-27 9:58AM EDT | 317.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ALGN230421C00320000 | 2023-03-27 12:43PM EDT | 320.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ALGN230421C00322500 | 2023-03-27 9:56AM EDT | 322.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALGN230421C00325000 | 2023-03-27 3:45PM EDT | 325.00 | 6.37 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| ALGN230421C00327500 | 2023-03-27 9:56AM EDT | 327.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALGN230421C00330000 | 2023-03-27 9:36AM EDT | 330.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALGN230421C00332500 | 2023-03-24 9:46AM EDT | 332.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ALGN230421C00335000 | 2023-03-24 12:56PM EDT | 335.00 | 4.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ALGN230421C00340000 | 2023-03-27 3:45PM EDT | 340.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 398 | 0 | 6.25% |
| ALGN230421C00345000 | 2023-03-27 12:22PM EDT | 345.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALGN230421C00350000 | 2023-03-27 9:30AM EDT | 350.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALGN230421C00355000 | 2023-03-27 3:01PM EDT | 355.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ALGN230421C00360000 | 2023-03-27 11:18AM EDT | 360.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ALGN230421C00365000 | 2023-03-24 12:40PM EDT | 365.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ALGN230421C00370000 | 2023-03-24 3:28PM EDT | 370.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ALGN230421C00375000 | 2023-03-23 11:48AM EDT | 375.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ALGN230421C00380000 | 2023-03-22 3:48PM EDT | 380.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| ALGN230421C00385000 | 2023-03-21 3:51PM EDT | 385.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ALGN230421C00390000 | 2023-03-22 12:07PM EDT | 390.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALGN230421C00400000 | 2023-03-24 12:40PM EDT | 400.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ALGN230421C00410000 | 2023-03-21 3:19PM EDT | 410.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 25.00% |
| ALGN230421C00420000 | 2023-03-20 2:22PM EDT | 420.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ALGN230421C00430000 | 2023-03-24 1:15PM EDT | 430.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALGN230421C00440000 | 2023-03-07 11:14AM EDT | 440.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALGN230421C00450000 | 2023-03-16 10:59AM EDT | 450.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| ALGN230421C00460000 | 2023-03-16 10:56AM EDT | 460.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| ALGN230421C00470000 | 2023-03-15 2:53PM EDT | 470.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALGN230421C00480000 | 2023-03-23 9:59AM EDT | 480.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| ALGN230421C00490000 | 2023-03-15 2:56PM EDT | 490.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALGN230421C00500000 | 2023-03-20 2:51PM EDT | 500.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN230421P00090000 | 2023-03-10 4:49PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| ALGN230421P00095000 | 2023-03-06 11:55AM EDT | 95.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALGN230421P00100000 | 2023-03-14 10:50AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALGN230421P00105000 | 2023-03-17 9:44AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALGN230421P00110000 | 2023-01-20 3:23PM EDT | 110.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 194.34% |
| ALGN230421P00115000 | 2023-01-19 1:19PM EDT | 115.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 2 | 17 | 186.52% |
| ALGN230421P00120000 | 2023-03-08 10:47AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ALGN230421P00125000 | 2023-03-08 10:47AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ALGN230421P00130000 | 2023-03-08 10:52AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 524 | 0 | 50.00% |
| ALGN230421P00135000 | 2023-03-15 1:46PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ALGN230421P00140000 | 2023-03-08 11:14AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ALGN230421P00145000 | 2023-03-20 12:43PM EDT | 145.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ALGN230421P00150000 | 2023-03-20 3:11PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ALGN230421P00155000 | 2023-03-16 11:03AM EDT | 155.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALGN230421P00160000 | 2023-03-21 3:39PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ALGN230421P00165000 | 2023-03-24 1:35PM EDT | 165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALGN230421P00170000 | 2023-03-27 1:45PM EDT | 170.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ALGN230421P00175000 | 2023-03-23 2:05PM EDT | 175.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALGN230421P00180000 | 2023-03-17 10:32AM EDT | 180.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| ALGN230421P00185000 | 2023-03-07 10:31AM EDT | 185.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ALGN230421P00190000 | 2023-03-16 11:00AM EDT | 190.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| ALGN230421P00195000 | 2023-03-27 9:51AM EDT | 195.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| ALGN230421P00200000 | 2023-03-27 9:52AM EDT | 200.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| ALGN230421P00210000 | 2023-03-21 10:11AM EDT | 210.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ALGN230421P00220000 | 2023-03-22 9:30AM EDT | 220.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ALGN230421P00230000 | 2023-03-27 1:21PM EDT | 230.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ALGN230421P00240000 | 2023-03-27 3:53PM EDT | 240.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ALGN230421P00250000 | 2023-03-27 3:53PM EDT | 250.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ALGN230421P00255000 | 2023-03-21 2:43PM EDT | 255.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ALGN230421P00260000 | 2023-03-22 3:38PM EDT | 260.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALGN230421P00265000 | 2023-03-27 12:13PM EDT | 265.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALGN230421P00270000 | 2023-03-27 3:31PM EDT | 270.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ALGN230421P00275000 | 2023-03-24 1:44PM EDT | 275.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ALGN230421P00280000 | 2023-03-27 3:31PM EDT | 280.00 | 4.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALGN230421P00285000 | 2023-03-24 12:27PM EDT | 285.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| ALGN230421P00290000 | 2023-03-27 3:54PM EDT | 290.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALGN230421P00292500 | 2023-03-24 11:40AM EDT | 292.50 | 11.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| ALGN230421P00295000 | 2023-03-27 3:54PM EDT | 295.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ALGN230421P00297500 | 2023-03-27 3:54PM EDT | 297.50 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ALGN230421P00300000 | 2023-03-27 3:39PM EDT | 300.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| ALGN230421P00302500 | 2023-03-27 10:15AM EDT | 302.50 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ALGN230421P00305000 | 2023-03-27 1:50PM EDT | 305.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| ALGN230421P00307500 | 2023-03-27 3:54PM EDT | 307.50 | 14.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALGN230421P00310000 | 2023-03-27 11:36AM EDT | 310.00 | 16.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALGN230421P00312500 | 2023-03-20 1:12PM EDT | 312.50 | 13.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALGN230421P00315000 | 2023-03-23 1:37PM EDT | 315.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALGN230421P00317500 | 2023-03-27 1:34PM EDT | 317.50 | 20.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN230421P00320000 | 2023-03-24 2:52PM EDT | 320.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALGN230421P00322500 | 2023-03-23 10:19AM EDT | 322.50 | 17.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALGN230421P00327500 | 2023-03-21 2:51PM EDT | 327.50 | 15.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALGN230421P00330000 | 2023-03-22 3:18PM EDT | 330.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALGN230421P00335000 | 2023-03-22 3:18PM EDT | 335.00 | 23.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALGN230421P00340000 | 2023-03-17 11:10AM EDT | 340.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALGN230421P00347500 | 2023-03-20 1:13PM EDT | 347.50 | 33.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALGN230421P00350000 | 2023-03-10 1:19PM EDT | 350.00 | 41.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ALGN230421P00360000 | 2023-02-17 11:11AM EDT | 360.00 | 49.50 | 42.30 | 46.10 | 0.00 | - | 1 | 16 | 0.00% |
| ALGN230421P00370000 | 2023-02-17 10:46AM EDT | 370.00 | 57.70 | 50.10 | 54.80 | 0.00 | - | 3 | 4 | 0.00% |
| ALGN230421P00380000 | 2023-03-17 1:10PM EDT | 380.00 | 60.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN230421P00390000 | 2023-02-03 4:04PM EDT | 390.00 | 53.50 | 55.60 | 60.40 | 0.00 | - | 1 | 3 | 0.00% |
| ALGN230421P00400000 | 2023-02-10 1:03PM EDT | 400.00 | 87.50 | 83.00 | 91.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALGN230421P00410000 | 2023-02-02 4:01PM EDT | 410.00 | 63.80 | 71.50 | 78.90 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
