Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
19 January 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 174.50 | 0.00 | - | 1 | 1 | 115.00 | 12.60 | +1.20 | +10.53% | 1 | 0 |
| - | - | - | - | - | 120.00 | 9.50 | 0.00 | - | - | 1 |
| - | - | - | - | - | 125.00 | 7.80 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 130.00 | 16.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 135.00 | 8.10 | 0.00 | - | 6 | 6 |
| - | - | - | - | - | 140.00 | 22.00 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 145.00 | 11.10 | 0.00 | - | 2 | 22 |
| - | - | - | - | - | 150.00 | 15.20 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 155.00 | 23.03 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 165.00 | 22.15 | 0.00 | - | 1 | 41 |
| - | - | - | - | - | 170.00 | 20.65 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 175.00 | 29.14 | 0.00 | - | 1 | 50 |
| 91.09 | 0.00 | - | 1 | 2 | 180.00 | 18.80 | 0.00 | - | 10 | 13 |
| - | - | - | - | - | 185.00 | 34.00 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 190.00 | 33.50 | 0.00 | - | 3 | 5 |
| 213.50 | 0.00 | - | - | 1 | 195.00 | 28.00 | 0.00 | - | - | 2 |
| 69.30 | 0.00 | - | 1 | 0 | 200.00 | 35.30 | 0.00 | - | 1 | 9 |
| 64.20 | 0.00 | - | 2 | 2 | 210.00 | 46.50 | +14.70 | +46.23% | 6 | 201 |
| 85.00 | 0.00 | - | 1 | 1 | 220.00 | 33.00 | 0.00 | - | 4 | 8 |
| 53.44 | 0.00 | - | 1 | 0 | 230.00 | 45.40 | 0.00 | - | 4 | 45 |
| 65.21 | 0.00 | - | 1 | 3 | 240.00 | 54.00 | 0.00 | - | 52 | 0 |
| 51.60 | 0.00 | - | 4 | 19 | 250.00 | 70.84 | +19.54 | +38.09% | 31 | 82 |
| 38.54 | -3.26 | -7.80% | 2 | 0 | 260.00 | 60.90 | 0.00 | - | 7 | 14 |
| 38.05 | 0.00 | - | 3 | 43 | 270.00 | 84.46 | +18.68 | +28.40% | 30 | 52 |
| 35.50 | 0.00 | - | 1 | 51 | 280.00 | 68.11 | 0.00 | - | 40 | 63 |
| 42.30 | 0.00 | - | 1 | 24 | 290.00 | 79.30 | 0.00 | - | 7 | 18 |
| 29.40 | -0.60 | -2.00% | 22 | 84 | 300.00 | 65.00 | 0.00 | - | 10 | 179 |
| 36.10 | 0.00 | - | 4 | 6 | 310.00 | 87.63 | 0.00 | - | 1 | 71 |
| 37.50 | 0.00 | - | 1 | 110 | 320.00 | 92.58 | 0.00 | - | 1 | 40 |
| 22.11 | -8.59 | -27.98% | 1 | 7 | 330.00 | 118.00 | 0.00 | - | 6 | 9 |
| 18.74 | -11.03 | -37.05% | 20 | 43 | 340.00 | 117.30 | 0.00 | - | 4 | 5 |
| 18.74 | -2.79 | -12.96% | 2 | 97 | 350.00 | 99.20 | 0.00 | - | 1 | 21 |
| 29.90 | 0.00 | - | 4 | 7 | 360.00 | 131.05 | 0.00 | - | 1 | 17 |
| 23.39 | 0.00 | - | 1 | 25 | 370.00 | 111.00 | 0.00 | - | 1 | 9 |
| 29.00 | 0.00 | - | 1 | 7 | 380.00 | 66.96 | 0.00 | - | 10 | 13 |
| 29.10 | 0.00 | - | 9 | 26 | 390.00 | 159.50 | 0.00 | - | 4 | 54 |
| 11.80 | -3.20 | -21.33% | 2 | 69 | 400.00 | 187.00 | 0.00 | - | 1 | 0 |
| 13.29 | 0.00 | - | 2 | 13 | 410.00 | - | - | - | - | - |
| 14.13 | 0.00 | - | 1 | 20 | 420.00 | 197.20 | 0.00 | - | 10 | 5 |
| 22.10 | 0.00 | - | 7 | 29 | 430.00 | 155.50 | 0.00 | - | 1 | 40 |
| 16.52 | 0.00 | - | 1 | 5 | 440.00 | 188.00 | 0.00 | - | 1 | 15 |
| 11.70 | 0.00 | - | 15 | 41 | 450.00 | 185.10 | 0.00 | - | 1 | 30 |
| 8.30 | 0.00 | - | 1 | 9 | 460.00 | 103.51 | 0.00 | - | 1 | 23 |
| 6.80 | 0.00 | - | 50 | 71 | 470.00 | 251.00 | 0.00 | - | 1 | 3 |
| 14.50 | 0.00 | - | 8 | 6 | 480.00 | 198.00 | 0.00 | - | 2 | 5 |
| 12.50 | 0.00 | - | 4 | 16 | 490.00 | 131.84 | 0.00 | - | 1 | 0 |
| 7.00 | 0.00 | - | 2 | 33 | 500.00 | 270.50 | 0.00 | - | 1 | 5 |
| 16.43 | 0.00 | - | 1 | 37 | 520.00 | 307.50 | +17.50 | +6.03% | 1 | 0 |
| 4.80 | 0.00 | - | 2 | 47 | 540.00 | 298.00 | 0.00 | - | 1 | 0 |
| 4.70 | 0.00 | - | 8 | 48 | 560.00 | 318.00 | 0.00 | - | 1 | 0 |
| 3.60 | 0.00 | - | 1 | 12 | 580.00 | 367.50 | +4.00 | +1.10% | 1 | 1 |
| 2.35 | 0.00 | - | 1 | 53 | 600.00 | 353.50 | 0.00 | - | 4 | 0 |
| 8.00 | 0.00 | - | 2 | 4 | 610.00 | 176.23 | 0.00 | - | 1 | 2 |
| 42.70 | 0.00 | - | 5 | 5 | 620.00 | 383.00 | 0.00 | - | 1 | 0 |
| 102.00 | 0.00 | - | 2 | 2 | 630.00 | 271.50 | 0.00 | - | 1 | 3 |
| 4.40 | 0.00 | - | 1 | 9 | 640.00 | 161.55 | 0.00 | - | 1 | 2 |
| 4.01 | 0.00 | - | 1 | 24 | 650.00 | 413.00 | 0.00 | - | 1 | 0 |
| 4.47 | 0.00 | - | 1 | 34 | 660.00 | 142.50 | 0.00 | - | - | 1 |
| 118.00 | 0.00 | - | 3 | 1 | 670.00 | - | - | - | - | - |
| 5.05 | 0.00 | - | 14 | 13 | 680.00 | - | - | - | - | - |
| 3.70 | 0.00 | - | 6 | 7 | 690.00 | - | - | - | - | - |
| 4.95 | 0.00 | - | 14 | 9 | 700.00 | - | - | - | - | - |
| 6.00 | 0.00 | - | 1 | 1 | 710.00 | - | - | - | - | - |
| 2.50 | 0.00 | - | 1 | 2 | 720.00 | - | - | - | - | - |
| 2.50 | 0.00 | - | 1 | 4 | 730.00 | - | - | - | - | - |
| 2.20 | 0.00 | - | 1 | 1 | 740.00 | 491.50 | 0.00 | - | 1 | 0 |
| 2.05 | 0.00 | - | 1 | 3 | 750.00 | - | - | - | - | - |
| 3.10 | 0.00 | - | 11 | 18 | 760.00 | - | - | - | - | - |
| 1.80 | 0.00 | - | 1 | 1 | 770.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 2 | 0 | 780.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 1 | 1 | 790.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | 11 | 3 | 800.00 | 529.53 | 0.00 | - | - | - |
| 1.10 | 0.00 | - | 2 | 1 | 810.00 | - | - | - | - | - |
| 40.10 | 0.00 | - | - | 2 | 820.00 | - | - | - | - | - |
| 1.05 | 0.00 | - | 3 | 4 | 830.00 | 608.50 | 0.00 | - | 1 | 0 |
| 0.55 | 0.00 | - | 2 | 3 | 840.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 1 | 2 | 850.00 | 620.00 | 0.00 | - | - | 0 |
| 1.25 | 0.00 | - | 1 | 1 | 860.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 1 | 12 | 880.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 3 | 3 | 900.00 | 598.00 | 0.00 | - | 1 | 0 |
| 0.65 | 0.00 | - | 2 | 0 | 920.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 1 | 5 | 940.00 | 624.00 | 0.00 | - | 1 | 0 |
| 0.75 | 0.00 | - | 6 | 46 | 960.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 1 | 28 | 980.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 2 | 65 | 1,000.00 | 729.57 | 0.00 | - | 2 | 0 |
| 0.60 | 0.00 | - | 3 | 0 | 1,020.00 | 704.00 | 0.00 | - | 2 | 0 |
| 0.60 | 0.00 | - | 13 | 68 | 1,040.00 | 730.50 | 0.00 | - | 1 | 0 |
| 0.70 | 0.00 | - | 1 | 211 | 1,060.00 | - | - | - | - | - |
© 2022 Yahoo. All rights reserved.
