Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240517C00095000 | 2023-12-04 10:59AM EST | 95.00 | 124.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN240517C00130000 | 2023-11-10 3:29PM EST | 130.00 | 71.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALGN240517C00135000 | 2023-11-16 10:19AM EST | 135.00 | 79.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALGN240517C00140000 | 2023-11-16 10:19AM EST | 140.00 | 76.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALGN240517C00150000 | 2023-11-14 10:11AM EST | 150.00 | 64.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ALGN240517C00170000 | 2023-11-10 2:45PM EST | 170.00 | 42.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALGN240517C00175000 | 2023-11-01 1:24PM EST | 175.00 | 33.10 | 58.10 | 62.70 | 0.00 | - | 18 | 18 | 71.34% |
| ALGN240517C00180000 | 2023-11-07 1:45PM EST | 180.00 | 41.19 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| ALGN240517C00185000 | 2023-11-28 9:58AM EST | 185.00 | 46.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN240517C00190000 | 2023-11-24 9:47AM EST | 190.00 | 48.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN240517C00195000 | 2023-11-29 9:49AM EST | 195.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN240517C00200000 | 2023-12-04 9:37AM EST | 200.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN240517C00210000 | 2023-12-05 2:08PM EST | 210.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN240517C00220000 | 2023-12-05 3:11PM EST | 220.00 | 29.78 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| ALGN240517C00230000 | 2023-12-05 12:40PM EST | 230.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ALGN240517C00240000 | 2023-11-29 10:11AM EST | 240.00 | 22.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ALGN240517C00250000 | 2023-12-01 1:18PM EST | 250.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ALGN240517C00260000 | 2023-11-17 1:29PM EST | 260.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| ALGN240517C00270000 | 2023-12-05 1:46PM EST | 270.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALGN240517C00280000 | 2023-12-04 12:40PM EST | 280.00 | 11.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ALGN240517C00290000 | 2023-12-05 2:09PM EST | 290.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ALGN240517C00300000 | 2023-12-05 2:06PM EST | 300.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALGN240517C00310000 | 2023-11-29 10:43AM EST | 310.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALGN240517C00320000 | 2023-10-30 1:00PM EST | 320.00 | 2.20 | 2.20 | 10.00 | 0.00 | - | 1 | 19 | 52.86% |
| ALGN240517C00330000 | 2023-12-01 1:43PM EST | 330.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ALGN240517C00340000 | 2023-11-15 10:30AM EST | 340.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ALGN240517C00350000 | 2023-12-04 3:12PM EST | 350.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALGN240517C00360000 | 2023-12-04 10:49AM EST | 360.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALGN240517C00370000 | 2023-12-04 10:17AM EST | 370.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALGN240517C00380000 | 2023-12-04 2:27PM EST | 380.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALGN240517C00390000 | 2023-12-05 1:33PM EST | 390.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALGN240517C00400000 | 2023-12-05 10:01AM EST | 400.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALGN240517C00410000 | 2023-12-04 10:00AM EST | 410.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALGN240517C00420000 | 2023-12-04 9:57AM EST | 420.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALGN240517C00430000 | 2023-12-04 9:52AM EST | 430.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALGN240517C00440000 | 2023-12-04 9:47AM EST | 440.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALGN240517C00450000 | 2023-09-20 1:03PM EST | 450.00 | 8.66 | 4.30 | 4.80 | 0.00 | - | 1 | 4 | 73.91% |
| ALGN240517C00460000 | 2023-12-04 9:44AM EST | 460.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALGN240517C00470000 | 2023-10-09 11:46AM EST | 470.00 | 4.30 | 0.00 | 1.35 | 0.00 | - | 1 | 0 | 54.54% |
| ALGN240517C00480000 | 2023-10-05 1:58PM EST | 480.00 | 3.80 | 0.00 | 2.05 | 0.00 | - | 3 | 3 | 59.33% |
| ALGN240517C00490000 | 2023-11-16 3:49PM EST | 490.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALGN240517C00500000 | 2023-11-16 12:38PM EST | 500.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALGN240517C00520000 | 2023-11-16 3:49PM EST | 520.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ALGN240517C00540000 | 2023-08-21 8:58AM EST | 540.00 | 7.70 | 2.80 | 3.50 | 0.00 | - | - | 1 | 80.03% |
| ALGN240517C00550000 | 2023-11-29 9:59AM EST | 550.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALGN240517C00570000 | 2023-11-29 10:00AM EST | 570.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ALGN240517C00580000 | 2023-08-07 2:02PM EST | 580.00 | 6.45 | 4.20 | 8.80 | 0.00 | - | - | 1 | 98.27% |
| ALGN240517C00590000 | 2023-10-25 2:04PM EST | 590.00 | 0.45 | 0.00 | 4.30 | 0.00 | - | 1 | 0 | 79.88% |
| ALGN240517C00600000 | 2023-10-25 2:04PM EST | 600.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 82.45% |
| ALGN240517C00610000 | 2023-10-11 9:30AM EST | 610.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240517P00095000 | 2023-12-04 10:44AM EST | 95.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALGN240517P00100000 | 2023-11-02 11:38AM EST | 100.00 | 1.60 | 0.05 | 1.90 | 0.00 | - | 1 | 8 | 64.82% |
| ALGN240517P00105000 | 2023-11-13 2:03PM EST | 105.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALGN240517P00110000 | 2023-11-13 2:04PM EST | 110.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALGN240517P00115000 | 2023-11-16 10:28AM EST | 115.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ALGN240517P00120000 | 2023-11-16 10:28AM EST | 120.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ALGN240517P00125000 | 2023-11-20 2:03PM EST | 125.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ALGN240517P00130000 | 2023-11-20 10:10AM EST | 130.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ALGN240517P00135000 | 2023-11-08 1:56PM EST | 135.00 | 5.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALGN240517P00140000 | 2023-11-20 11:40AM EST | 140.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALGN240517P00145000 | 2023-11-09 9:39AM EST | 145.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ALGN240517P00150000 | 2023-11-30 1:36PM EST | 150.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ALGN240517P00155000 | 2023-12-01 1:20PM EST | 155.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| ALGN240517P00160000 | 2023-11-24 9:59AM EST | 160.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| ALGN240517P00165000 | 2023-11-14 1:59PM EST | 165.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 546 | 0 | 6.25% |
| ALGN240517P00170000 | 2023-11-21 1:12PM EST | 170.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ALGN240517P00175000 | 2023-12-04 11:45AM EST | 175.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ALGN240517P00180000 | 2023-12-04 1:26PM EST | 180.00 | 11.89 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| ALGN240517P00185000 | 2023-12-04 12:03PM EST | 185.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| ALGN240517P00190000 | 2023-11-30 11:14AM EST | 190.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| ALGN240517P00195000 | 2023-11-20 9:42AM EST | 195.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ALGN240517P00200000 | 2023-12-05 1:20PM EST | 200.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ALGN240517P00210000 | 2023-12-04 11:44AM EST | 210.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ALGN240517P00220000 | 2023-12-01 3:13PM EST | 220.00 | 25.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN240517P00230000 | 2023-12-04 10:56AM EST | 230.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN240517P00240000 | 2023-12-04 11:43AM EST | 240.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ALGN240517P00250000 | 2023-11-21 10:18AM EST | 250.00 | 46.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN240517P00260000 | 2023-10-31 11:11AM EST | 260.00 | 76.96 | 52.20 | 55.80 | 0.00 | - | 3 | 23 | 44.35% |
| ALGN240517P00270000 | 2023-12-04 3:13PM EST | 270.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN240517P00280000 | 2023-11-03 1:59PM EST | 280.00 | 80.70 | 63.10 | 68.00 | 0.00 | - | 2 | 23 | 33.74% |
| ALGN240517P00290000 | 2023-11-06 1:20PM EST | 290.00 | 93.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALGN240517P00300000 | 2023-10-27 2:48PM EST | 300.00 | 109.60 | 80.60 | 83.80 | 0.00 | - | 21 | 49 | 0.00% |
| ALGN240517P00310000 | 2023-11-01 2:31PM EST | 310.00 | 129.70 | 89.40 | 93.80 | 0.00 | - | 28 | 0 | 0.00% |
| ALGN240517P00320000 | 2023-10-13 2:12PM EST | 320.00 | 69.50 | 123.00 | 132.80 | 0.00 | - | 2 | 0 | 89.12% |
| ALGN240517P00330000 | 2023-10-04 11:39AM EST | 330.00 | 61.22 | 127.00 | 134.30 | 0.00 | - | 1 | 0 | 78.13% |
| ALGN240517P00340000 | 2023-10-24 2:13PM EST | 340.00 | 83.02 | 118.00 | 127.00 | 0.00 | - | 2 | 0 | 45.29% |
| ALGN240517P00350000 | 2023-10-26 8:56AM EST | 350.00 | 153.34 | 126.00 | 135.00 | 0.00 | - | 1 | 0 | 33.94% |
| ALGN240517P00360000 | 2023-09-13 9:50AM EST | 360.00 | 62.25 | 99.20 | 103.10 | 0.00 | - | 3 | 3 | 0.00% |
| ALGN240517P00370000 | 2023-10-23 2:20PM EST | 370.00 | 108.90 | 148.00 | 156.90 | 0.00 | - | 1 | 0 | 50.80% |
| ALGN240517P00380000 | 2023-10-17 12:53PM EST | 380.00 | 110.50 | 172.00 | 181.30 | 0.00 | - | - | 0 | 82.04% |
| ALGN240517P00390000 | 2023-08-11 12:25PM EST | 390.00 | 66.90 | 72.60 | 75.70 | 0.00 | - | - | 3 | 0.00% |
| ALGN240517P00400000 | 2023-10-20 8:38AM EST | 400.00 | 133.00 | 189.00 | 198.00 | 0.00 | - | 1 | 0 | 78.47% |
| ALGN240517P00410000 | 2023-10-17 1:32PM EST | 410.00 | 136.70 | 202.00 | 211.30 | 0.00 | - | - | 0 | 88.31% |
| ALGN240517P00520000 | 2023-09-07 8:33AM EST | 520.00 | 169.00 | 231.40 | 238.40 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.