Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240531C00250000 | 2024-04-22 11:17AM EDT | 250.00 | 54.90 | 33.10 | 37.00 | 0.00 | - | - | 1 | 50.37% |
| ALGN240531C00300000 | 2024-04-30 2:03PM EDT | 300.00 | 6.49 | 1.00 | 5.90 | -6.71 | -50.83% | 6 | 1 | 37.33% |
| ALGN240531C00305000 | 2024-04-29 10:57AM EDT | 305.00 | 16.50 | 4.00 | 4.60 | 0.00 | - | 5 | 5 | 37.13% |
| ALGN240531C00310000 | 2024-04-24 3:33PM EDT | 310.00 | 25.25 | 2.85 | 3.60 | 0.00 | - | - | 1 | 37.21% |
| ALGN240531C00315000 | 2024-04-29 10:36AM EDT | 315.00 | 11.74 | 2.10 | 2.75 | 0.00 | - | 2 | 20 | 37.09% |
| ALGN240531C00320000 | 2024-04-30 2:11PM EDT | 320.00 | 2.20 | 1.50 | 2.15 | -5.75 | -72.33% | 2 | 39 | 37.38% |
| ALGN240531C00325000 | 2024-04-30 2:52PM EDT | 325.00 | 1.60 | 0.05 | 1.55 | -5.00 | -75.76% | 7 | 7 | 36.90% |
| ALGN240531C00330000 | 2024-04-30 12:25PM EDT | 330.00 | 1.35 | 0.10 | 1.15 | -3.85 | -74.04% | 3 | 7 | 36.88% |
| ALGN240531C00340000 | 2024-04-30 1:41PM EDT | 340.00 | 0.55 | 0.45 | 0.70 | -5.25 | -90.52% | 63 | 2 | 37.81% |
| ALGN240531C00345000 | 2024-04-25 12:31PM EDT | 345.00 | 1.94 | 0.15 | 1.00 | 0.00 | - | - | 2 | 43.16% |
| ALGN240531C00350000 | 2024-04-29 11:31AM EDT | 350.00 | 1.60 | 0.10 | 0.75 | 0.00 | - | 5 | 2 | 42.93% |
| ALGN240531C00380000 | 2024-04-25 9:30AM EDT | 380.00 | 1.65 | 0.00 | 1.45 | 0.00 | - | - | 1 | 55.13% |
| ALGN240531C00390000 | 2024-04-15 3:43PM EDT | 390.00 | 2.95 | 0.00 | 2.40 | 0.00 | - | - | 1 | 64.70% |
| ALGN240531C00395000 | 2024-04-23 2:07PM EDT | 395.00 | 2.05 | 0.00 | 4.30 | 0.00 | - | - | 1 | 75.33% |
| ALGN240531C00420000 | 2024-04-12 9:30AM EDT | 420.00 | 2.30 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 83.57% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240531P00200000 | 2024-04-25 11:24AM EDT | 200.00 | 0.25 | 0.00 | 2.75 | 0.00 | - | - | 2 | 75.15% |
| ALGN240531P00230000 | 2024-04-24 12:39PM EDT | 230.00 | 1.50 | 0.30 | 1.05 | 0.00 | - | - | 1 | 46.51% |
| ALGN240531P00235000 | 2024-04-24 3:49PM EDT | 235.00 | 1.62 | 0.80 | 1.10 | 0.00 | - | - | 1 | 43.07% |
| ALGN240531P00255000 | 2024-04-30 12:32PM EDT | 255.00 | 2.20 | 2.50 | 3.10 | +0.90 | +69.23% | 1 | 6 | 38.50% |
| ALGN240531P00260000 | 2024-04-25 11:24AM EDT | 260.00 | 2.73 | 3.50 | 4.00 | 0.00 | - | - | 3 | 37.56% |
| ALGN240531P00270000 | 2024-04-30 12:34PM EDT | 270.00 | 6.00 | 5.80 | 6.70 | +3.15 | +110.53% | 27 | 1 | 36.43% |
| ALGN240531P00295000 | 2024-04-11 3:56PM EDT | 295.00 | 11.00 | 17.60 | 19.00 | 0.00 | - | - | 1 | 34.09% |
| ALGN240531P00300000 | 2024-04-19 3:43PM EDT | 300.00 | 21.16 | 21.00 | 24.20 | 0.00 | - | 10 | 11 | 39.62% |
| ALGN240531P00305000 | 2024-04-30 12:21PM EDT | 305.00 | 21.05 | 24.60 | 29.60 | +15.35 | +269.30% | 3 | 1 | 45.54% |
| ALGN240531P00310000 | 2024-04-29 12:27PM EDT | 310.00 | 11.95 | 28.60 | 31.20 | 0.00 | - | 4 | 25 | 37.13% |
| ALGN240531P00315000 | 2024-04-26 2:17PM EDT | 315.00 | 15.40 | 29.50 | 36.00 | 0.00 | - | 6 | 2 | 39.94% |
© 2024 Yahoo. All rights reserved.