Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240517C00095000 | 2023-12-07 11:03AM EDT | 95.00 | 125.50 | 168.70 | 177.00 | 0.00 | - | 1 | 4 | 0.00% |
| ALGN240517C00130000 | 2023-11-10 4:29PM EDT | 130.00 | 71.80 | 96.60 | 101.20 | 0.00 | - | - | 4 | 0.00% |
| ALGN240517C00135000 | 2024-04-12 3:17PM EDT | 135.00 | 184.42 | 170.50 | 178.40 | +4.40 | +2.44% | 2 | 3 | 164.16% |
| ALGN240517C00140000 | 2024-04-12 3:17PM EDT | 140.00 | 179.45 | 165.50 | 173.70 | +4.36 | +2.49% | 2 | 3 | 164.65% |
| ALGN240517C00150000 | 2023-11-14 11:11AM EDT | 150.00 | 64.48 | 113.90 | 119.90 | 0.00 | - | 4 | 3 | 0.00% |
| ALGN240517C00170000 | 2024-02-02 11:14AM EDT | 170.00 | 105.00 | 129.00 | 138.00 | 0.00 | - | 1 | 4 | 0.00% |
| ALGN240517C00175000 | 2023-11-01 2:24PM EDT | 175.00 | 33.10 | 58.10 | 62.70 | 0.00 | - | 18 | 18 | 0.00% |
| ALGN240517C00180000 | 2023-11-07 2:45PM EDT | 180.00 | 41.19 | 52.50 | 56.90 | 0.00 | - | 39 | 49 | 0.00% |
| ALGN240517C00185000 | 2024-01-08 1:03PM EDT | 185.00 | 98.00 | 99.90 | 109.00 | 0.00 | - | 1 | 28 | 0.00% |
| ALGN240517C00190000 | 2024-02-06 11:03AM EDT | 190.00 | 100.05 | 119.20 | 129.00 | 0.00 | - | 1 | 29 | 169.82% |
| ALGN240517C00195000 | 2023-11-29 10:49AM EDT | 195.00 | 45.00 | 88.30 | 95.00 | 0.00 | - | 1 | 16 | 0.00% |
| ALGN240517C00200000 | 2024-02-26 11:13AM EDT | 200.00 | 116.00 | 123.30 | 131.40 | 0.00 | - | 1 | 63 | 247.02% |
| ALGN240517C00210000 | 2024-04-15 10:10AM EDT | 210.00 | 108.70 | 95.80 | 104.00 | 0.00 | - | 1 | 136 | 93.80% |
| ALGN240517C00220000 | 2024-03-26 2:38PM EDT | 220.00 | 105.68 | 88.20 | 94.80 | 0.00 | - | 1 | 22 | 105.53% |
| ALGN240517C00230000 | 2024-03-13 10:08AM EDT | 230.00 | 97.34 | 86.10 | 91.30 | 0.00 | - | 1 | 134 | 145.98% |
| ALGN240517C00240000 | 2024-04-18 1:00PM EDT | 240.00 | 70.00 | 66.70 | 74.10 | 0.00 | - | 1 | 14 | 72.44% |
| ALGN240517C00250000 | 2024-03-25 2:53PM EDT | 250.00 | 77.60 | 63.80 | 71.80 | 0.00 | - | 1 | 11 | 113.04% |
| ALGN240517C00260000 | 2024-04-19 2:58PM EDT | 260.00 | 44.43 | 47.40 | 54.50 | 0.00 | - | 1 | 24 | 58.62% |
| ALGN240517C00270000 | 2024-04-24 1:07PM EDT | 270.00 | 48.09 | 37.70 | 44.40 | 0.00 | - | 1 | 174 | 69.66% |
| ALGN240517C00280000 | 2024-04-16 3:24PM EDT | 280.00 | 39.12 | 30.30 | 35.30 | 0.00 | - | 1 | 146 | 61.88% |
| ALGN240517C00290000 | 2024-04-26 10:57AM EDT | 290.00 | 32.00 | 22.00 | 23.70 | +14.63 | +84.23% | 5 | 111 | 42.35% |
| ALGN240517C00300000 | 2024-04-26 11:43AM EDT | 300.00 | 19.40 | 15.30 | 16.10 | +1.40 | +7.78% | 14 | 302 | 38.72% |
| ALGN240517C00310000 | 2024-04-26 2:43PM EDT | 310.00 | 9.70 | 9.70 | 10.20 | -1.90 | -16.38% | 10 | 341 | 36.97% |
| ALGN240517C00320000 | 2024-04-26 1:05PM EDT | 320.00 | 6.70 | 5.50 | 5.90 | +2.97 | +79.62% | 14 | 323 | 35.72% |
| ALGN240517C00330000 | 2024-04-26 10:08AM EDT | 330.00 | 6.10 | 2.80 | 3.10 | +1.99 | +48.42% | 6 | 230 | 34.84% |
| ALGN240517C00340000 | 2024-04-25 11:46AM EDT | 340.00 | 1.40 | 1.30 | 1.55 | 0.00 | - | 20 | 241 | 34.71% |
| ALGN240517C00350000 | 2024-04-26 10:56AM EDT | 350.00 | 1.70 | 0.60 | 0.75 | +1.20 | +240.00% | 2 | 190 | 34.96% |
| ALGN240517C00360000 | 2024-04-26 3:03PM EDT | 360.00 | 0.31 | 0.10 | 1.10 | -0.14 | -31.11% | 2 | 395 | 44.51% |
| ALGN240517C00370000 | 2024-04-26 2:28PM EDT | 370.00 | 0.25 | 0.05 | 0.75 | -0.05 | -16.67% | 6 | 65 | 46.48% |
| ALGN240517C00380000 | 2024-04-25 9:30AM EDT | 380.00 | 0.20 | 0.00 | 1.50 | -1.93 | -90.61% | 1 | 73 | 51.81% |
| ALGN240517C00390000 | 2024-04-25 10:14AM EDT | 390.00 | 1.81 | 0.00 | 0.50 | 0.00 | - | 3 | 63 | 52.88% |
| ALGN240517C00400000 | 2024-04-25 12:39PM EDT | 400.00 | 0.08 | 0.00 | 1.50 | 0.00 | - | 9 | 50 | 61.72% |
| ALGN240517C00410000 | 2024-04-25 10:14AM EDT | 410.00 | 1.41 | 0.00 | 2.60 | 0.00 | - | 2 | 25 | 73.73% |
| ALGN240517C00420000 | 2024-04-24 3:58PM EDT | 420.00 | 1.73 | 0.00 | 2.60 | 0.00 | - | 23 | 47 | 78.52% |
| ALGN240517C00430000 | 2024-04-04 1:22PM EDT | 430.00 | 1.45 | 0.00 | 2.60 | 0.00 | - | 3 | 23 | 83.13% |
| ALGN240517C00440000 | 2024-03-19 11:09AM EDT | 440.00 | 1.20 | 0.10 | 4.10 | 0.00 | - | 5 | 23 | 96.56% |
| ALGN240517C00450000 | 2024-03-27 1:21PM EDT | 450.00 | 1.50 | 0.00 | 3.90 | 0.00 | - | 2 | 7 | 99.56% |
| ALGN240517C00460000 | 2024-02-16 1:03PM EDT | 460.00 | 1.20 | 0.85 | 1.30 | 0.00 | - | 1 | 5 | 92.80% |
| ALGN240517C00470000 | 2024-03-13 11:13AM EDT | 470.00 | 1.11 | 0.10 | 1.50 | 0.00 | - | 1 | 3 | 92.04% |
| ALGN240517C00480000 | 2024-01-31 2:41PM EDT | 480.00 | 1.15 | 0.00 | 4.60 | 0.00 | - | 1 | 10 | 116.08% |
| ALGN240517C00490000 | 2023-12-06 1:37PM EDT | 490.00 | 0.30 | 0.00 | 4.20 | 0.00 | - | 1 | 4 | 117.94% |
| ALGN240517C00500000 | 2024-04-24 3:54PM EDT | 500.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 46 | 73.24% |
| ALGN240517C00510000 | 2024-02-28 2:53PM EDT | 510.00 | 0.21 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 105.18% |
| ALGN240517C00520000 | 2024-03-21 12:49PM EDT | 520.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | 1 | 11 | 129.91% |
| ALGN240517C00530000 | 2023-12-06 2:47PM EDT | 530.00 | 0.15 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 135.84% |
| ALGN240517C00540000 | 2023-12-14 3:20PM EDT | 540.00 | 3.00 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 138.79% |
| ALGN240517C00550000 | 2023-12-28 12:19PM EDT | 550.00 | 0.70 | 0.00 | 4.50 | 0.00 | - | 1 | 0 | 141.65% |
| ALGN240517C00570000 | 2023-12-14 3:18PM EDT | 570.00 | 2.00 | 0.00 | 4.50 | 0.00 | - | 1 | 2 | 148.27% |
| ALGN240517C00580000 | 2024-02-27 12:39PM EDT | 580.00 | 0.20 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 150.83% |
| ALGN240517C00590000 | 2023-10-25 3:04PM EDT | 590.00 | 0.45 | 0.00 | 4.30 | 0.00 | - | 1 | 0 | 153.32% |
| ALGN240517C00600000 | 2024-04-26 9:38AM EDT | 600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 46 | 91.41% |
| ALGN240517C00610000 | 2024-03-18 10:47AM EDT | 610.00 | 0.22 | 0.00 | 4.30 | 0.00 | - | 30 | 53 | 159.33% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240517P00095000 | 2024-04-15 1:50PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 444 | 167.97% |
| ALGN240517P00100000 | 2024-04-23 1:47PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 144 | 160.94% |
| ALGN240517P00105000 | 2023-11-13 3:03PM EDT | 105.00 | 2.15 | 0.10 | 9.50 | 0.00 | - | 1 | 2 | 328.83% |
| ALGN240517P00110000 | 2024-02-08 1:54PM EDT | 110.00 | 0.35 | 0.00 | 4.40 | 0.00 | - | 8 | 11 | 265.09% |
| ALGN240517P00115000 | 2024-01-16 4:39PM EDT | 115.00 | 2.21 | 0.00 | 0.95 | 0.00 | - | 11 | 11 | 196.29% |
| ALGN240517P00120000 | 2024-02-08 1:57PM EDT | 120.00 | 0.40 | 0.00 | 4.50 | 0.00 | - | 6 | 24 | 245.80% |
| ALGN240517P00125000 | 2024-04-09 2:12PM EDT | 125.00 | 0.20 | 0.00 | 0.95 | 0.00 | - | 2 | 7 | 180.86% |
| ALGN240517P00130000 | 2024-04-19 10:36AM EDT | 130.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 44 | 132.81% |
| ALGN240517P00135000 | 2024-04-19 10:35AM EDT | 135.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 10 | 30 | 173.54% |
| ALGN240517P00140000 | 2024-04-25 9:30AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 293 | 114.84% |
| ALGN240517P00145000 | 2024-02-16 3:32PM EDT | 145.00 | 0.30 | 0.20 | 5.40 | 0.00 | - | 1 | 17 | 211.26% |
| ALGN240517P00150000 | 2024-04-25 9:32AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 624 | 105.47% |
| ALGN240517P00155000 | 2024-03-11 10:30AM EDT | 155.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 50.00% |
| ALGN240517P00160000 | 2024-03-27 3:52PM EDT | 160.00 | 1.85 | 0.00 | 2.55 | 0.00 | - | 2 | 44 | 159.33% |
| ALGN240517P00165000 | 2024-04-10 3:07PM EDT | 165.00 | 0.80 | 0.00 | 2.60 | 0.00 | - | 2 | 479 | 153.32% |
| ALGN240517P00170000 | 2024-04-25 9:32AM EDT | 170.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 53 | 87.89% |
| ALGN240517P00175000 | 2024-04-10 3:07PM EDT | 175.00 | 0.80 | 0.00 | 2.60 | 0.00 | - | 2 | 71 | 140.72% |
| ALGN240517P00180000 | 2024-03-20 9:30AM EDT | 180.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 50.00% |
| ALGN240517P00185000 | 2024-01-30 1:54PM EDT | 185.00 | 4.78 | 0.40 | 1.55 | 0.00 | - | 4 | 248 | 121.97% |
| ALGN240517P00190000 | 2024-04-24 9:56AM EDT | 190.00 | 0.25 | 0.00 | 2.60 | 0.00 | - | 1 | 320 | 123.00% |
| ALGN240517P00195000 | 2024-04-23 2:08PM EDT | 195.00 | 0.45 | 0.00 | 2.60 | 0.00 | - | 2 | 102 | 117.38% |
| ALGN240517P00200000 | 2024-04-25 11:22AM EDT | 200.00 | 0.14 | 0.00 | 1.30 | 0.00 | - | 3 | 168 | 98.44% |
| ALGN240517P00210000 | 2024-04-25 3:26PM EDT | 210.00 | 0.10 | 0.00 | 2.60 | 0.00 | - | 4 | 60 | 101.25% |
| ALGN240517P00220000 | 2024-04-25 2:30PM EDT | 220.00 | 0.28 | 0.00 | 2.60 | 0.00 | - | 3 | 144 | 90.99% |
| ALGN240517P00230000 | 2024-04-26 9:56AM EDT | 230.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 6 | 205 | 56.15% |
| ALGN240517P00240000 | 2024-04-25 9:32AM EDT | 240.00 | 0.50 | 0.05 | 2.75 | 0.00 | - | 1 | 102 | 72.69% |
| ALGN240517P00250000 | 2024-04-26 3:57PM EDT | 250.00 | 0.30 | 0.20 | 1.10 | -0.01 | -3.23% | 9 | 222 | 53.54% |
| ALGN240517P00260000 | 2024-04-26 1:54PM EDT | 260.00 | 0.80 | 0.30 | 1.40 | +0.55 | +220.00% | 29 | 369 | 53.88% |
| ALGN240517P00270000 | 2024-04-25 2:58PM EDT | 270.00 | 0.55 | 0.75 | 0.90 | -0.50 | -47.62% | 1 | 179 | 39.97% |
| ALGN240517P00280000 | 2024-04-26 1:05PM EDT | 280.00 | 1.55 | 1.45 | 1.65 | -0.35 | -18.42% | 85 | 287 | 37.22% |
| ALGN240517P00290000 | 2024-04-26 3:30PM EDT | 290.00 | 3.09 | 2.85 | 3.20 | -1.01 | -24.63% | 1 | 339 | 35.60% |
| ALGN240517P00300000 | 2024-04-26 3:47PM EDT | 300.00 | 5.70 | 5.50 | 6.20 | -0.10 | -1.72% | 126 | 295 | 35.44% |
| ALGN240517P00310000 | 2024-04-25 2:10PM EDT | 310.00 | 7.10 | 9.70 | 10.20 | -3.60 | -33.64% | 5 | 113 | 33.58% |
| ALGN240517P00320000 | 2024-04-26 9:51AM EDT | 320.00 | 9.50 | 15.20 | 16.30 | -7.40 | -43.79% | 6 | 125 | 33.56% |
| ALGN240517P00330000 | 2024-04-24 9:55AM EDT | 330.00 | 28.50 | 20.60 | 25.30 | 0.00 | - | 2 | 46 | 40.27% |
| ALGN240517P00340000 | 2024-04-19 2:25PM EDT | 340.00 | 46.60 | 30.30 | 34.60 | 0.00 | - | 1 | 37 | 46.18% |
| ALGN240517P00350000 | 2024-04-16 2:50PM EDT | 350.00 | 49.70 | 37.10 | 43.80 | 0.00 | - | 1 | 8 | 49.94% |
| ALGN240517P00360000 | 2023-09-13 10:50AM EDT | 360.00 | 62.25 | 99.20 | 103.10 | 0.00 | - | 3 | 3 | 236.62% |
| ALGN240517P00370000 | 2024-03-13 10:11AM EDT | 370.00 | 54.20 | 58.30 | 60.80 | 0.00 | - | 1 | 1 | 0.00% |
| ALGN240517P00380000 | 2024-04-17 2:42PM EDT | 380.00 | 79.40 | 66.70 | 74.70 | 0.00 | - | 1 | 1 | 76.23% |
| ALGN240517P00390000 | 2023-08-11 1:25PM EDT | 390.00 | 66.90 | 72.60 | 75.70 | 0.00 | - | - | 3 | 0.00% |
| ALGN240517P00400000 | 2023-10-20 9:38AM EDT | 400.00 | 133.00 | 189.00 | 198.00 | 0.00 | - | 1 | 0 | 456.49% |
| ALGN240517P00410000 | 2023-10-17 2:32PM EDT | 410.00 | 136.70 | 202.00 | 211.30 | 0.00 | - | - | 0 | 475.65% |
| ALGN240517P00520000 | 2023-09-07 9:33AM EDT | 520.00 | 169.00 | 231.40 | 238.40 | 0.00 | - | - | 0 | 252.13% |
© 2024 Yahoo. All rights reserved.