Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240510C00230000 | 2024-04-26 10:03AM EDT | 230.00 | 89.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ALGN240510C00235000 | 2024-04-26 10:08AM EDT | 235.00 | 85.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN240510C00240000 | 2024-04-26 10:07AM EDT | 240.00 | 79.83 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ALGN240510C00245000 | 2024-04-26 10:11AM EDT | 245.00 | 75.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN240510C00250000 | 2024-04-25 2:28PM EDT | 250.00 | 62.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALGN240510C00265000 | 2024-04-30 2:05PM EDT | 265.00 | 22.39 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ALGN240510C00270000 | 2024-04-30 3:15PM EDT | 270.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN240510C00290000 | 2024-04-30 3:54PM EDT | 290.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| ALGN240510C00297500 | 2024-04-30 10:03AM EDT | 297.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALGN240510C00300000 | 2024-04-30 3:08PM EDT | 300.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 39 | 40 | 6.25% |
| ALGN240510C00302500 | 2024-04-26 9:53AM EDT | 302.50 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| ALGN240510C00305000 | 2024-04-30 10:43AM EDT | 305.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 19 | 26 | 12.50% |
| ALGN240510C00307500 | 2024-04-30 1:19PM EDT | 307.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 12.50% |
| ALGN240510C00310000 | 2024-04-30 2:55PM EDT | 310.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 53 | 77 | 12.50% |
| ALGN240510C00312500 | 2024-04-30 10:19AM EDT | 312.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ALGN240510C00315000 | 2024-04-30 10:46AM EDT | 315.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 17 | 16 | 12.50% |
| ALGN240510C00320000 | 2024-04-30 2:41PM EDT | 320.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ALGN240510C00325000 | 2024-04-30 1:05PM EDT | 325.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| ALGN240510C00330000 | 2024-04-30 3:07PM EDT | 330.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 210 | 238 | 25.00% |
| ALGN240510C00335000 | 2024-04-29 3:49PM EDT | 335.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ALGN240510C00340000 | 2024-04-30 2:07PM EDT | 340.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 25.00% |
| ALGN240510C00345000 | 2024-04-30 2:07PM EDT | 345.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALGN240510C00350000 | 2024-04-29 9:46AM EDT | 350.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| ALGN240510C00355000 | 2024-04-24 3:33PM EDT | 355.00 | 6.13 | 0.00 | 0.00 | 0.00 | - | - | 8 | 25.00% |
| ALGN240510C00360000 | 2024-04-22 10:17AM EDT | 360.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | - | 9 | 25.00% |
| ALGN240510C00365000 | 2024-04-26 10:21AM EDT | 365.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 25.00% |
| ALGN240510C00370000 | 2024-04-30 2:05PM EDT | 370.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| ALGN240510C00380000 | 2024-04-24 2:56PM EDT | 380.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ALGN240510C00385000 | 2024-04-18 9:44AM EDT | 385.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALGN240510C00395000 | 2024-04-19 11:24AM EDT | 395.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALGN240510C00400000 | 2024-04-26 3:32PM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| ALGN240510C00420000 | 2024-04-09 3:35PM EDT | 420.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ALGN240510C00430000 | 2024-04-16 10:47AM EDT | 430.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 12 | 35 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240510P00175000 | 2024-04-16 9:30AM EDT | 175.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ALGN240510P00185000 | 2024-04-18 11:55AM EDT | 185.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| ALGN240510P00190000 | 2024-04-18 11:54AM EDT | 190.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ALGN240510P00200000 | 2024-04-19 1:56PM EDT | 200.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| ALGN240510P00225000 | 2024-04-19 11:23AM EDT | 225.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALGN240510P00230000 | 2024-04-18 9:37AM EDT | 230.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| ALGN240510P00235000 | 2024-04-10 2:49PM EDT | 235.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ALGN240510P00240000 | 2024-04-01 10:47AM EDT | 240.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ALGN240510P00245000 | 2024-04-12 10:13AM EDT | 245.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALGN240510P00250000 | 2024-04-29 1:52PM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ALGN240510P00255000 | 2024-04-29 9:46AM EDT | 255.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| ALGN240510P00260000 | 2024-04-30 3:55PM EDT | 260.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 12.50% |
| ALGN240510P00265000 | 2024-04-30 2:28PM EDT | 265.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 6.25% |
| ALGN240510P00270000 | 2024-04-30 2:28PM EDT | 270.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ALGN240510P00275000 | 2024-04-30 2:07PM EDT | 275.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 3.13% |
| ALGN240510P00280000 | 2024-04-30 3:50PM EDT | 280.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 11 | 15 | 1.56% |
| ALGN240510P00282500 | 2024-04-30 1:59PM EDT | 282.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| ALGN240510P00285000 | 2024-04-30 12:19PM EDT | 285.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALGN240510P00290000 | 2024-04-30 2:29PM EDT | 290.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 9 | 18 | 0.00% |
| ALGN240510P00295000 | 2024-04-30 10:16AM EDT | 295.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| ALGN240510P00297500 | 2024-04-26 12:54PM EDT | 297.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN240510P00300000 | 2024-04-30 3:39PM EDT | 300.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ALGN240510P00305000 | 2024-04-30 11:27AM EDT | 305.00 | 17.47 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ALGN240510P00307500 | 2024-04-30 11:27AM EDT | 307.50 | 20.32 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| ALGN240510P00310000 | 2024-04-29 11:26AM EDT | 310.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ALGN240510P00312500 | 2024-04-30 1:23PM EDT | 312.50 | 26.52 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| ALGN240510P00315000 | 2024-04-03 3:23PM EDT | 315.00 | 24.38 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| ALGN240510P00317500 | 2024-04-25 9:31AM EDT | 317.50 | 9.30 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| ALGN240510P00320000 | 2024-04-30 12:21PM EDT | 320.00 | 31.55 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| ALGN240510P00325000 | 2024-04-18 11:28AM EDT | 325.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| ALGN240510P00330000 | 2024-04-15 12:31PM EDT | 330.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.