Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN230721C00100000 | 2022-11-22 11:20AM EST | 100.00 | 97.00 | 107.20 | 114.00 | 0.00 | - | - | 9 | 0.00% |
| ALGN230721C00145000 | 2022-11-23 10:40AM EST | 145.00 | 68.40 | 71.50 | 74.30 | 0.00 | - | - | 14 | 0.00% |
| ALGN230721C00165000 | 2022-11-23 10:40AM EST | 165.00 | 54.80 | 56.80 | 59.80 | 0.00 | - | - | 10 | 0.00% |
| ALGN230721C00170000 | 2022-11-29 2:14PM EST | 170.00 | 49.38 | 60.10 | 66.50 | 0.00 | - | 1 | 1 | 0.00% |
| ALGN230721C00175000 | 2022-12-13 11:21AM EST | 175.00 | 52.66 | 75.00 | 79.00 | 0.00 | - | 3 | 3 | 0.00% |
| ALGN230721C00185000 | 2022-12-09 10:49AM EST | 185.00 | 37.20 | 57.30 | 61.60 | 0.00 | - | - | 1 | 0.00% |
| ALGN230721C00190000 | 2023-01-04 10:55AM EST | 190.00 | 54.06 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 0.00% |
| ALGN230721C00195000 | 2023-01-06 2:04PM EST | 195.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 42 | 55 | 0.00% |
| ALGN230721C00200000 | 2023-02-02 10:58AM EST | 200.00 | 170.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ALGN230721C00210000 | 2023-01-18 1:24PM EST | 210.00 | 61.25 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| ALGN230721C00220000 | 2023-01-18 10:23AM EST | 220.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| ALGN230721C00230000 | 2023-02-01 10:27AM EST | 230.00 | 66.40 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| ALGN230721C00240000 | 2023-02-02 9:30AM EST | 240.00 | 113.29 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| ALGN230721C00250000 | 2023-02-02 10:50AM EST | 250.00 | 121.89 | 0.00 | 0.00 | 0.00 | - | 9 | 47 | 0.00% |
| ALGN230721C00260000 | 2023-02-02 1:15PM EST | 260.00 | 117.60 | 0.00 | 0.00 | 0.00 | - | 46 | 65 | 0.00% |
| ALGN230721C00270000 | 2023-02-02 1:35PM EST | 270.00 | 110.00 | 0.00 | 0.00 | 0.00 | - | 15 | 151 | 0.00% |
| ALGN230721C00280000 | 2023-02-02 3:48PM EST | 280.00 | 96.33 | 0.00 | 0.00 | 0.00 | - | 20 | 37 | 0.00% |
| ALGN230721C00290000 | 2023-02-02 10:45AM EST | 290.00 | 90.46 | 0.00 | 0.00 | 0.00 | - | 6 | 23 | 0.00% |
| ALGN230721C00300000 | 2023-02-02 12:24PM EST | 300.00 | 82.00 | 0.00 | 0.00 | 0.00 | - | 48 | 45 | 0.00% |
| ALGN230721C00310000 | 2023-02-02 11:27AM EST | 310.00 | 78.15 | 0.00 | 0.00 | 0.00 | - | 25 | 17 | 0.00% |
| ALGN230721C00320000 | 2023-02-02 12:00PM EST | 320.00 | 71.25 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| ALGN230721C00330000 | 2023-02-02 1:00PM EST | 330.00 | 64.97 | 0.00 | 0.00 | 0.00 | - | 13 | 15 | 0.00% |
| ALGN230721C00340000 | 2023-02-02 9:57AM EST | 340.00 | 51.66 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| ALGN230721C00350000 | 2023-02-02 3:41PM EST | 350.00 | 48.70 | 0.00 | 0.00 | 0.00 | - | 315 | 316 | 0.00% |
| ALGN230721C00360000 | 2023-02-02 1:43PM EST | 360.00 | 49.20 | 0.00 | 0.00 | 0.00 | - | 25 | 9 | 0.01% |
| ALGN230721C00370000 | 2023-02-02 12:27PM EST | 370.00 | 41.68 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.78% |
| ALGN230721C00380000 | 2023-02-02 1:23PM EST | 380.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 1.56% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN230721P00095000 | 2023-01-26 3:52PM EST | 95.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 50.00% |
| ALGN230721P00100000 | 2023-01-20 2:56PM EST | 100.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 22 | 84 | 25.00% |
| ALGN230721P00105000 | 2023-01-24 1:24PM EST | 105.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALGN230721P00110000 | 2023-02-02 2:43PM EST | 110.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| ALGN230721P00115000 | 2023-01-19 11:22AM EST | 115.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ALGN230721P00120000 | 2023-02-01 10:26AM EST | 120.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,411 | 25.00% |
| ALGN230721P00125000 | 2023-01-04 1:19PM EST | 125.00 | 4.73 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| ALGN230721P00130000 | 2023-01-27 1:53PM EST | 130.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| ALGN230721P00135000 | 2023-01-27 1:52PM EST | 135.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| ALGN230721P00140000 | 2023-02-02 12:02PM EST | 140.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 215 | 25.00% |
| ALGN230721P00145000 | 2023-02-02 12:02PM EST | 145.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 25.00% |
| ALGN230721P00150000 | 2023-01-23 10:08AM EST | 150.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| ALGN230721P00155000 | 2023-01-19 12:07PM EST | 155.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| ALGN230721P00160000 | 2023-02-02 2:43PM EST | 160.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| ALGN230721P00165000 | 2023-01-23 2:31PM EST | 165.00 | 6.52 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| ALGN230721P00170000 | 2023-01-25 2:17PM EST | 170.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 25.00% |
| ALGN230721P00175000 | 2023-01-27 2:43PM EST | 175.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| ALGN230721P00180000 | 2023-01-25 11:05AM EST | 180.00 | 9.22 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| ALGN230721P00185000 | 2023-02-02 1:23PM EST | 185.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 100 | 136 | 25.00% |
| ALGN230721P00190000 | 2023-01-31 10:29AM EST | 190.00 | 8.69 | 0.00 | 0.00 | 0.00 | - | 4 | 56 | 25.00% |
| ALGN230721P00195000 | 2023-01-31 10:29AM EST | 195.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 4 | 100 | 12.50% |
| ALGN230721P00200000 | 2023-02-02 3:13PM EST | 200.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 182 | 206 | 12.50% |
| ALGN230721P00210000 | 2023-01-25 2:30PM EST | 210.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 15 | 60 | 12.50% |
| ALGN230721P00220000 | 2023-02-02 3:13PM EST | 220.00 | 4.71 | 0.00 | 0.00 | 0.00 | - | 42 | 332 | 12.50% |
| ALGN230721P00230000 | 2023-02-02 12:14PM EST | 230.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| ALGN230721P00240000 | 2023-02-02 3:36PM EST | 240.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 466 | 489 | 12.50% |
| ALGN230721P00250000 | 2023-01-20 2:54PM EST | 250.00 | 36.52 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| ALGN230721P00260000 | 2023-02-02 2:44PM EST | 260.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| ALGN230721P00270000 | 2023-02-02 9:30AM EST | 270.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| ALGN230721P00280000 | 2023-02-02 3:58PM EST | 280.00 | 13.29 | 0.00 | 0.00 | 0.00 | - | 8 | 7 | 6.25% |
| ALGN230721P00300000 | 2023-02-02 2:29PM EST | 300.00 | 19.47 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| ALGN230721P00360000 | 2023-02-02 3:58PM EST | 360.00 | 40.14 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
© 2023 Yahoo. All rights reserved.
