Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240119C00180000 | 2022-04-28 10:08AM EDT | 180.00 | 134.00 | 126.90 | 134.50 | 0.00 | - | 1 | 1 | 65.63% |
| ALGN240119C00195000 | 2022-03-15 3:05PM EDT | 195.00 | 213.50 | 235.00 | 243.50 | 0.00 | - | - | 1 | 220.04% |
| ALGN240119C00200000 | 2022-05-16 12:03AM EDT | 200.00 | 116.00 | 114.70 | 122.00 | 0.00 | - | - | 1 | 63.45% |
| ALGN240119C00210000 | 2022-03-21 10:39AM EDT | 210.00 | 244.00 | 240.50 | 250.50 | 0.00 | - | 1 | 1 | 238.65% |
| ALGN240119C00220000 | 2022-05-16 12:03AM EDT | 220.00 | 94.45 | 102.90 | 110.00 | 0.00 | - | - | 1 | 61.19% |
| ALGN240119C00230000 | 2022-05-16 12:03AM EDT | 230.00 | 89.15 | 97.20 | 104.50 | 0.00 | - | - | 0 | 60.20% |
| ALGN240119C00240000 | 2022-05-16 12:03AM EDT | 240.00 | 89.60 | 91.00 | 99.00 | 0.00 | - | - | 1 | 58.89% |
| ALGN240119C00260000 | 2022-05-16 12:03AM EDT | 260.00 | 70.97 | 80.80 | 87.70 | 0.00 | - | - | 10 | 56.74% |
| ALGN240119C00270000 | 2022-05-20 2:54PM EDT | 270.00 | 77.00 | 76.30 | 82.20 | +5.65 | +7.92% | 3 | 10 | 55.79% |
| ALGN240119C00280000 | 2022-05-20 2:41PM EDT | 280.00 | 72.00 | 71.00 | 78.70 | -5.00 | -6.49% | 3 | 18 | 55.19% |
| ALGN240119C00290000 | 2022-05-05 12:16PM EDT | 290.00 | 76.20 | 66.70 | 74.70 | 0.00 | - | 9 | 19 | 54.66% |
| ALGN240119C00300000 | 2022-05-13 1:56PM EDT | 300.00 | 66.00 | 63.00 | 70.20 | 0.00 | - | 2 | 11 | 54.05% |
| ALGN240119C00310000 | 2022-04-28 2:02PM EDT | 310.00 | 78.50 | 59.20 | 66.20 | 0.00 | - | 3 | 2 | 53.47% |
| ALGN240119C00320000 | 2022-05-16 1:37PM EDT | 320.00 | 59.20 | 56.70 | 62.00 | 0.00 | - | 105 | 105 | 53.18% |
| ALGN240119C00330000 | 2022-04-25 3:35PM EDT | 330.00 | 113.94 | 51.70 | 59.40 | 0.00 | - | 1 | 1 | 52.46% |
| ALGN240119C00340000 | 2022-05-09 11:19AM EDT | 340.00 | 50.07 | 48.60 | 57.50 | 0.00 | - | 3 | 3 | 52.57% |
| ALGN240119C00350000 | 2022-05-09 9:57AM EDT | 350.00 | 49.50 | 46.70 | 52.60 | 0.00 | - | 1 | 105 | 51.94% |
| ALGN240119C00360000 | 2022-05-19 3:05PM EDT | 360.00 | 43.23 | 41.50 | 51.00 | 0.00 | - | 2 | 4 | 51.21% |
| ALGN240119C00370000 | 2022-05-16 9:52AM EDT | 370.00 | 41.81 | 39.80 | 48.40 | 0.00 | - | 5 | 7 | 51.27% |
| ALGN240119C00380000 | 2022-03-04 4:41PM EDT | 380.00 | 161.97 | 142.00 | 150.50 | 0.00 | - | 1 | 1 | 129.79% |
| ALGN240119C00390000 | 2022-04-28 11:54AM EDT | 390.00 | 39.00 | 33.80 | 42.30 | 0.00 | - | 1 | 16 | 52.94% |
| ALGN240119C00400000 | 2022-05-18 12:12PM EDT | 400.00 | 35.30 | 31.50 | 39.90 | 0.00 | - | 1 | 46 | 52.60% |
| ALGN240119C00410000 | 2022-05-09 11:19AM EDT | 410.00 | 32.44 | 29.20 | 38.50 | 0.00 | - | 3 | 8 | 52.90% |
| ALGN240119C00420000 | 2022-05-09 9:50AM EDT | 420.00 | 31.92 | 27.40 | 35.40 | 0.00 | - | 2 | 2 | 51.89% |
| ALGN240119C00430000 | 2022-04-28 11:02AM EDT | 430.00 | 34.10 | 25.00 | 34.50 | 0.00 | - | 24 | 29 | 52.43% |
| ALGN240119C00440000 | 2022-04-28 11:00AM EDT | 440.00 | 31.90 | 23.40 | 31.50 | 0.00 | - | 2 | 4 | 51.34% |
| ALGN240119C00450000 | 2022-05-05 1:55PM EDT | 450.00 | 28.00 | 21.10 | 29.20 | 0.00 | - | 1 | 21 | 50.68% |
| ALGN240119C00460000 | 2022-05-10 11:03AM EDT | 460.00 | 21.73 | 20.30 | 27.40 | 0.00 | - | 1 | 5 | 50.34% |
| ALGN240119C00470000 | 2022-04-26 12:20PM EDT | 470.00 | 55.00 | 19.90 | 26.00 | 0.00 | - | 50 | 66 | 50.25% |
| ALGN240119C00480000 | 2022-04-29 2:36PM EDT | 480.00 | 25.00 | 16.80 | 24.40 | 0.00 | - | 1 | 6 | 49.94% |
| ALGN240119C00490000 | 2022-04-28 9:56AM EDT | 490.00 | 19.85 | 15.80 | 23.20 | 0.00 | - | 2 | 2 | 49.90% |
| ALGN240119C00500000 | 2022-05-19 12:27PM EDT | 500.00 | 17.95 | 14.80 | 22.80 | 0.00 | - | 1 | 26 | 50.48% |
| ALGN240119C00520000 | 2022-05-02 3:45PM EDT | 520.00 | 28.90 | 11.70 | 19.10 | 0.00 | - | 1 | 37 | 49.00% |
| ALGN240119C00540000 | 2022-05-06 12:07PM EDT | 540.00 | 17.70 | 10.40 | 17.20 | 0.00 | - | 4 | 20 | 48.87% |
| ALGN240119C00560000 | 2022-05-06 12:20PM EDT | 560.00 | 15.00 | 7.90 | 15.70 | 0.00 | - | 4 | 13 | 48.95% |
| ALGN240119C00580000 | 2022-04-04 10:35AM EDT | 580.00 | 58.25 | 8.60 | 17.00 | 0.00 | - | 15 | 11 | 51.64% |
| ALGN240119C00600000 | 2022-04-04 9:48AM EDT | 600.00 | 57.00 | 10.00 | 14.80 | 0.00 | - | 1 | 59 | 50.83% |
| ALGN240119C00610000 | 2022-05-16 12:03PM EDT | 610.00 | 8.00 | 4.90 | 12.00 | 0.00 | - | 2 | 4 | 48.49% |
| ALGN240119C00620000 | 2022-03-11 2:55PM EDT | 620.00 | 42.70 | 39.00 | 47.50 | 0.00 | - | 5 | 5 | 76.05% |
| ALGN240119C00630000 | 2022-02-10 3:33PM EDT | 630.00 | 102.00 | 33.50 | 42.50 | 0.00 | - | 2 | 2 | 72.76% |
| ALGN240119C00640000 | 2022-05-06 11:40AM EDT | 640.00 | 9.00 | 2.70 | 10.80 | 0.00 | - | 1 | 4 | 48.94% |
| ALGN240119C00650000 | 2022-04-12 9:37AM EDT | 650.00 | 37.75 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 12.50% |
| ALGN240119C00660000 | 2022-03-24 12:32PM EDT | 660.00 | 42.00 | 15.00 | 24.50 | 0.00 | - | 36 | 37 | 59.44% |
| ALGN240119C00670000 | 2021-11-10 7:50AM EDT | 670.00 | 118.00 | 159.50 | 168.50 | 0.00 | - | 3 | 1 | 170.55% |
| ALGN240119C00680000 | 2022-01-13 4:41PM EDT | 680.00 | 79.30 | 69.00 | 77.40 | 0.00 | - | 1 | 2 | 101.59% |
| ALGN240119C00690000 | 2022-03-24 9:59AM EDT | 690.00 | 37.00 | 12.00 | 21.40 | 0.00 | - | 1 | 1 | 58.21% |
| ALGN240119C00700000 | 2022-03-04 3:36PM EDT | 700.00 | 48.55 | 32.50 | 40.50 | 0.00 | - | 3 | 4 | 76.00% |
| ALGN240119C00710000 | 2022-05-05 11:23AM EDT | 710.00 | 6.00 | 0.50 | 9.60 | 0.00 | - | 1 | 1 | 51.25% |
| ALGN240119C00720000 | 2022-03-28 3:18PM EDT | 720.00 | 29.00 | 11.00 | 20.00 | 0.00 | - | 1 | 2 | 58.58% |
| ALGN240119C00730000 | 2022-05-09 2:38PM EDT | 730.00 | 5.30 | 0.00 | 7.70 | 0.00 | - | 1 | 2 | 49.62% |
| ALGN240119C00750000 | 2022-05-20 2:39PM EDT | 750.00 | 3.00 | 0.05 | 7.10 | +0.02 | +0.67% | 2 | 4 | 49.66% |
| ALGN240119C00760000 | 2021-11-10 3:23PM EDT | 760.00 | 143.34 | 124.50 | 133.00 | 0.00 | - | 1 | 7 | 146.50% |
| ALGN240119C00790000 | 2022-02-03 2:15PM EDT | 790.00 | 44.00 | 29.50 | 38.50 | 0.00 | - | 1 | 1 | 78.86% |
| ALGN240119C00800000 | 2022-01-31 12:03PM EDT | 800.00 | 44.00 | 38.10 | 46.80 | 0.00 | - | 2 | 4 | 86.00% |
| ALGN240119C00820000 | 2022-02-23 10:48AM EDT | 820.00 | 40.10 | 14.00 | 22.90 | 0.00 | - | - | 2 | 66.43% |
| ALGN240119C00840000 | 2022-03-09 12:13PM EDT | 840.00 | 21.50 | 10.50 | 19.50 | 0.00 | - | 1 | 0 | 63.67% |
| ALGN240119C00850000 | 2022-02-24 3:39PM EDT | 850.00 | 35.50 | 13.00 | 21.00 | 0.00 | - | - | 1 | 66.25% |
| ALGN240119C00940000 | 2022-05-17 9:57AM EDT | 940.00 | 1.50 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 52.97% |
| ALGN240119C00960000 | 2022-05-17 10:12AM EDT | 960.00 | 1.35 | 0.00 | 9.60 | 0.00 | - | 2 | 0 | 53.63% |
| ALGN240119C00980000 | 2022-05-17 10:12AM EDT | 980.00 | 1.30 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 54.26% |
| ALGN240119C01000000 | 2022-05-18 10:19AM EDT | 1,000.00 | 2.42 | 0.00 | 9.60 | 0.00 | - | 6 | 6 | 54.88% |
| ALGN240119C01020000 | 2022-05-18 12:46PM EDT | 1,020.00 | 1.60 | 0.00 | 9.60 | 0.00 | - | 1 | 9 | 55.48% |
| ALGN240119C01040000 | 2022-05-19 1:36PM EDT | 1,040.00 | 5.00 | 0.00 | 9.60 | 0.00 | - | 6 | 29 | 56.07% |
| ALGN240119C01060000 | 2022-05-19 3:35PM EDT | 1,060.00 | 1.10 | 0.00 | 9.60 | 0.00 | - | 7 | 144 | 56.65% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240119P00155000 | 2022-05-16 12:03AM EDT | 155.00 | 22.20 | 16.30 | 23.50 | 0.00 | - | - | 2 | 59.27% |
| ALGN240119P00170000 | 2022-05-16 12:03AM EDT | 170.00 | 27.50 | 21.70 | 27.90 | 0.00 | - | - | 11 | 58.32% |
| ALGN240119P00175000 | 2022-05-05 10:23AM EDT | 175.00 | 20.00 | 23.10 | 28.50 | 0.00 | - | - | 1 | 57.16% |
| ALGN240119P00190000 | 2022-05-12 3:20PM EDT | 190.00 | 38.00 | 27.70 | 33.50 | 0.00 | - | 1 | 2 | 55.52% |
| ALGN240119P00195000 | 2022-04-18 12:04AM EDT | 195.00 | 12.80 | 28.10 | 33.70 | 0.00 | - | - | 1 | 53.59% |
| ALGN240119P00200000 | 2022-05-11 10:47AM EDT | 200.00 | 35.00 | 31.20 | 37.00 | 0.00 | - | 2 | 5 | 54.53% |
| ALGN240119P00210000 | 2022-05-16 12:03AM EDT | 210.00 | 42.60 | 32.80 | 40.50 | 0.00 | - | - | 6 | 52.51% |
| ALGN240119P00230000 | 2022-05-19 11:35AM EDT | 230.00 | 42.80 | 40.00 | 48.00 | 0.00 | - | 6 | 38 | 50.21% |
| ALGN240119P00240000 | 2022-05-13 2:31PM EDT | 240.00 | 46.80 | 44.70 | 52.50 | 0.00 | - | 5 | 7 | 52.80% |
| ALGN240119P00250000 | 2022-05-19 10:20AM EDT | 250.00 | 54.20 | 50.70 | 55.70 | 0.00 | - | 51 | 51 | 50.84% |
| ALGN240119P00260000 | 2022-04-22 1:13PM EDT | 260.00 | 34.00 | 55.20 | 62.00 | 0.00 | - | 4 | 5 | 51.19% |
| ALGN240119P00270000 | 2022-05-18 1:36PM EDT | 270.00 | 64.30 | 58.50 | 66.10 | 0.00 | - | 1 | 21 | 49.70% |
| ALGN240119P00280000 | 2022-05-18 1:36PM EDT | 280.00 | 69.60 | 63.50 | 72.50 | 0.00 | - | 3 | 43 | 49.81% |
| ALGN240119P00290000 | 2022-05-18 1:36PM EDT | 290.00 | 75.00 | 70.40 | 77.90 | 0.00 | - | 1 | 7 | 49.04% |
| ALGN240119P00300000 | 2022-05-18 1:36PM EDT | 300.00 | 80.50 | 75.30 | 83.30 | 0.00 | - | 2 | 12 | 48.14% |
| ALGN240119P00310000 | 2022-05-09 2:39PM EDT | 310.00 | 91.50 | 83.20 | 89.30 | 0.00 | - | 1 | 61 | 47.55% |
| ALGN240119P00320000 | 2022-05-19 1:06PM EDT | 320.00 | 90.52 | 87.90 | 95.80 | 0.00 | - | 38 | 39 | 47.19% |
| ALGN240119P00330000 | 2022-04-21 12:31PM EDT | 330.00 | 54.20 | 93.70 | 102.50 | 0.00 | - | 5 | 8 | 46.85% |
| ALGN240119P00340000 | 2022-04-21 12:31PM EDT | 340.00 | 58.40 | 100.60 | 108.10 | 0.00 | - | - | 1 | 45.61% |
| ALGN240119P00350000 | 2022-05-17 3:45PM EDT | 350.00 | 106.00 | 106.50 | 115.00 | 0.00 | - | 1 | 21 | 45.18% |
| ALGN240119P00360000 | 2022-05-19 3:03PM EDT | 360.00 | 115.80 | 114.50 | 121.70 | 0.00 | - | 1 | 16 | 44.48% |
| ALGN240119P00370000 | 2022-04-25 9:45AM EDT | 370.00 | 82.70 | 120.00 | 130.00 | 0.00 | - | 1 | 8 | 44.83% |
| ALGN240119P00380000 | 2022-04-08 10:35AM EDT | 380.00 | 66.96 | 125.60 | 133.00 | 0.00 | - | 10 | 13 | 41.17% |
| ALGN240119P00390000 | 2022-03-21 1:52PM EDT | 390.00 | 74.00 | 69.00 | 78.50 | 0.00 | - | - | 40 | 0.00% |
| ALGN240119P00400000 | 2022-04-29 12:42PM EDT | 400.00 | 129.80 | 144.00 | 152.00 | 0.00 | - | 1 | 7 | 43.15% |
| ALGN240119P00420000 | 2022-05-09 11:13AM EDT | 420.00 | 168.50 | 159.90 | 167.10 | 0.00 | - | 1 | 2 | 41.79% |
| ALGN240119P00430000 | 2022-03-22 2:51PM EDT | 430.00 | 86.08 | 102.10 | 111.90 | 0.00 | - | 2 | 4 | 0.00% |
| ALGN240119P00440000 | 2022-04-14 1:06PM EDT | 440.00 | 101.90 | 176.50 | 184.50 | 0.00 | - | 2 | 5 | 41.90% |
| ALGN240119P00450000 | 2022-05-09 11:26AM EDT | 450.00 | 196.70 | 183.50 | 191.80 | 0.00 | - | 1 | 311 | 40.62% |
| ALGN240119P00460000 | 2022-03-30 11:37AM EDT | 460.00 | 103.51 | 181.00 | 188.10 | 0.00 | - | 1 | 23 | 25.98% |
| ALGN240119P00470000 | 2022-04-27 12:29PM EDT | 470.00 | 145.55 | 201.70 | 209.80 | 0.00 | - | 1 | 1 | 40.76% |
| ALGN240119P00480000 | 2022-05-12 9:44AM EDT | 480.00 | 232.00 | 210.10 | 218.00 | 0.00 | - | 1 | 3 | 39.94% |
| ALGN240119P00490000 | 2022-03-10 2:52PM EDT | 490.00 | 131.84 | 124.50 | 133.30 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN240119P00500000 | 2022-05-17 3:44PM EDT | 500.00 | 227.33 | 228.80 | 236.20 | 0.00 | - | 1 | 6 | 39.83% |
| ALGN240119P00520000 | 2022-05-12 9:37AM EDT | 520.00 | 270.00 | 246.70 | 254.80 | 0.00 | - | 1 | 6 | 39.89% |
| ALGN240119P00540000 | 2022-03-30 11:02AM EDT | 540.00 | 150.88 | 236.50 | 258.70 | 0.00 | - | 5 | 10 | 0.00% |
| ALGN240119P00560000 | 2022-05-12 9:43AM EDT | 560.00 | 305.75 | 284.70 | 291.60 | 0.00 | - | 1 | 64 | 38.75% |
| ALGN240119P00580000 | 2022-01-05 2:10PM EDT | 580.00 | 124.00 | 160.50 | 168.50 | 0.00 | - | 1 | 2 | 0.00% |
| ALGN240119P00600000 | 2022-04-28 1:15PM EDT | 600.00 | 310.00 | 321.50 | 331.00 | 0.00 | - | 4 | 2 | 40.40% |
| ALGN240119P00610000 | 2022-02-03 2:14PM EDT | 610.00 | 176.23 | 193.60 | 202.90 | 0.00 | - | 1 | 2 | 0.00% |
| ALGN240119P00620000 | 2022-03-21 1:07PM EDT | 620.00 | 223.93 | 220.50 | 229.00 | 0.00 | - | - | 10 | 0.00% |
| ALGN240119P00630000 | 2022-03-15 10:29AM EDT | 630.00 | 271.50 | 236.00 | 244.00 | 0.00 | - | 1 | 3 | 0.00% |
| ALGN240119P00640000 | 2021-12-15 1:55PM EDT | 640.00 | 161.55 | 185.50 | 195.00 | 0.00 | - | 1 | 2 | 0.00% |
| ALGN240119P00650000 | 2022-03-21 1:07PM EDT | 650.00 | 247.84 | 245.00 | 253.50 | 0.00 | - | - | 10 | 0.00% |
| ALGN240119P00660000 | 2021-11-01 3:12PM EDT | 660.00 | 142.50 | 165.50 | 174.50 | 0.00 | - | - | 1 | 0.00% |
| ALGN240119P00740000 | 2022-02-23 10:48AM EDT | 740.00 | 278.00 | 324.10 | 332.40 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN240119P00800000 | 2022-05-16 12:03AM EDT | 800.00 | 529.53 | 520.00 | 530.00 | 0.00 | - | - | - | 48.58% |
| ALGN240119P00900000 | 2022-05-02 10:26AM EDT | 900.00 | 598.00 | 620.00 | 630.00 | 0.00 | - | 1 | 0 | 52.38% |
| ALGN240119P00940000 | 2022-04-29 9:54AM EDT | 940.00 | 624.00 | 660.00 | 669.50 | 0.00 | - | 1 | 0 | 52.76% |
| ALGN240119P01000000 | 2022-05-09 3:10PM EDT | 1,000.00 | 729.57 | 720.00 | 729.50 | 0.00 | - | 2 | 0 | 54.69% |
| ALGN240119P01020000 | 2022-04-29 9:54AM EDT | 1,020.00 | 704.00 | 740.00 | 749.50 | 0.00 | - | 2 | 0 | 55.30% |
| ALGN240119P01040000 | 2022-04-29 9:32AM EDT | 1,040.00 | 730.50 | 760.00 | 769.50 | 0.00 | - | 1 | 0 | 55.89% |
© 2022 Yahoo. All rights reserved.
