Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240524C00295000 | 2024-04-30 9:40AM EDT | 295.00 | 11.50 | 3.10 | 6.40 | -3.60 | -23.84% | 1 | 1 | 39.43% |
| ALGN240524C00305000 | 2024-04-30 3:13PM EDT | 305.00 | 3.80 | 2.60 | 3.60 | -16.40 | -81.19% | 6 | 6 | 38.49% |
| ALGN240524C00310000 | 2024-04-25 10:39AM EDT | 310.00 | 11.00 | 1.70 | 2.70 | 0.00 | - | 1 | 7 | 38.52% |
| ALGN240524C00315000 | 2024-04-30 3:13PM EDT | 315.00 | 1.98 | 1.05 | 2.00 | -5.12 | -72.11% | 2 | 6 | 38.56% |
| ALGN240524C00320000 | 2024-04-30 10:12AM EDT | 320.00 | 2.94 | 0.75 | 1.50 | -5.36 | -64.58% | 4 | 9 | 38.87% |
| ALGN240524C00325000 | 2024-04-30 10:25AM EDT | 325.00 | 1.29 | 0.80 | 1.05 | -2.25 | -63.56% | 1 | 1 | 38.60% |
| ALGN240524C00330000 | 2024-04-29 10:56AM EDT | 330.00 | 1.70 | 0.00 | 0.80 | -2.90 | -63.04% | 1 | 4 | 39.20% |
| ALGN240524C00335000 | 2024-04-30 10:12AM EDT | 335.00 | 1.20 | 0.00 | 0.65 | -2.03 | -62.85% | 2 | 10 | 40.31% |
| ALGN240524C00340000 | 2024-04-29 10:48AM EDT | 340.00 | 2.42 | 0.15 | 0.75 | 0.00 | - | 1 | 2 | 44.26% |
| ALGN240524C00345000 | 2024-04-26 11:09AM EDT | 345.00 | 3.50 | 0.10 | 0.55 | 0.00 | - | 3 | 205 | 44.24% |
| ALGN240524C00360000 | 2024-04-05 2:47PM EDT | 360.00 | 10.74 | 0.00 | 2.65 | 0.00 | - | 1 | 1 | 61.33% |
| ALGN240524C00365000 | 2024-04-25 9:51AM EDT | 365.00 | 1.40 | 0.00 | 0.90 | 0.00 | - | - | 1 | 52.15% |
| ALGN240524C00370000 | 2024-04-25 9:31AM EDT | 370.00 | 2.43 | 0.00 | 3.90 | 0.00 | - | - | 1 | 72.51% |
| ALGN240524C00380000 | 2024-04-05 12:58PM EDT | 380.00 | 7.31 | 0.00 | 2.85 | 0.00 | - | 1 | 1 | 72.55% |
| ALGN240524C00390000 | 2024-04-24 10:39AM EDT | 390.00 | 1.83 | 0.00 | 2.35 | 0.00 | - | - | 1 | 74.39% |
| ALGN240524C00400000 | 2024-04-24 3:33PM EDT | 400.00 | 1.80 | 0.00 | 3.90 | 0.00 | - | - | 3 | 87.48% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240524P00200000 | 2024-04-23 10:14AM EDT | 200.00 | 0.68 | 0.00 | 1.85 | 0.00 | - | 1 | 10 | 79.93% |
| ALGN240524P00215000 | 2024-04-18 9:54AM EDT | 215.00 | 1.50 | 0.00 | 2.80 | 0.00 | - | - | 0 | 71.97% |
| ALGN240524P00230000 | 2024-04-30 9:30AM EDT | 230.00 | 0.85 | 0.10 | 1.05 | +0.55 | +183.33% | 1 | 2 | 53.69% |
| ALGN240524P00235000 | 2024-04-15 12:31PM EDT | 235.00 | 2.60 | 0.60 | 1.10 | 0.00 | - | 2 | 3 | 49.73% |
| ALGN240524P00240000 | 2024-04-12 10:36AM EDT | 240.00 | 2.85 | 0.90 | 1.15 | 0.00 | - | 2 | 3 | 45.73% |
| ALGN240524P00245000 | 2024-04-30 12:01PM EDT | 245.00 | 1.00 | 1.15 | 1.45 | -3.00 | -75.00% | 7 | 2 | 43.81% |
| ALGN240524P00260000 | 2024-04-23 3:50PM EDT | 260.00 | 3.97 | 2.85 | 3.30 | 0.00 | - | 5 | 10 | 39.95% |
| ALGN240524P00265000 | 2024-04-19 10:52AM EDT | 265.00 | 7.20 | 3.80 | 5.60 | 0.00 | - | 1 | 2 | 44.33% |
| ALGN240524P00275000 | 2024-04-19 10:07AM EDT | 275.00 | 9.86 | 6.80 | 9.30 | 0.00 | - | 1 | 2 | 44.40% |
| ALGN240524P00280000 | 2024-04-30 12:43PM EDT | 280.00 | 7.50 | 8.90 | 9.40 | -0.70 | -8.54% | 3 | 10 | 36.68% |
| ALGN240524P00285000 | 2024-04-30 11:24AM EDT | 285.00 | 8.40 | 11.20 | 13.60 | -2.40 | -22.22% | 1 | 1 | 42.22% |
| ALGN240524P00290000 | 2024-04-30 12:49PM EDT | 290.00 | 11.80 | 13.90 | 14.70 | +8.30 | +237.14% | 2 | 13 | 35.72% |
| ALGN240524P00295000 | 2024-04-30 10:59AM EDT | 295.00 | 13.46 | 16.90 | 18.00 | +8.86 | +192.61% | 3 | 13 | 35.60% |
| ALGN240524P00300000 | 2024-04-30 10:12AM EDT | 300.00 | 14.30 | 17.20 | 21.80 | +10.00 | +232.56% | 2 | 13 | 36.20% |
| ALGN240524P00305000 | 2024-04-29 2:59PM EDT | 305.00 | 10.40 | 24.00 | 25.90 | 0.00 | - | 1 | 2 | 37.04% |
| ALGN240524P00310000 | 2024-04-29 9:36AM EDT | 310.00 | 10.00 | 28.20 | 33.00 | 0.00 | - | 1 | 3 | 50.94% |
| ALGN240524P00320000 | 2024-04-11 3:00PM EDT | 320.00 | 21.29 | 34.80 | 41.30 | 0.00 | - | - | 3 | 51.66% |
| ALGN240524P00325000 | 2024-04-25 3:27PM EDT | 325.00 | 19.25 | 39.10 | 46.10 | 0.00 | - | 1 | 1 | 54.49% |
| ALGN240524P00330000 | 2024-04-15 10:26AM EDT | 330.00 | 31.50 | 43.90 | 51.50 | 0.00 | - | 1 | 2 | 60.38% |
© 2024 Yahoo. All rights reserved.