Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240607C00250000 | 2024-05-10 2:40PM EDT | 250.00 | 24.81 | 20.30 | 24.80 | 0.00 | - | - | 35 | 43.38% |
| ALGN240607C00255000 | 2024-05-10 2:40PM EDT | 255.00 | 20.85 | 16.70 | 22.90 | 0.00 | - | - | 35 | 51.73% |
| ALGN240607C00260000 | 2024-05-09 2:24PM EDT | 260.00 | 24.15 | 13.00 | 18.60 | 0.00 | - | 25 | 25 | 47.14% |
| ALGN240607C00265000 | 2024-05-09 2:24PM EDT | 265.00 | 20.25 | 9.40 | 15.10 | 0.00 | - | 25 | 26 | 45.06% |
| ALGN240607C00270000 | 2024-05-17 1:50PM EDT | 270.00 | 8.30 | 8.90 | 12.70 | -4.50 | -35.16% | 4 | 7 | 46.09% |
| ALGN240607C00275000 | 2024-05-13 3:12PM EDT | 275.00 | 8.00 | 6.40 | 9.60 | 0.00 | - | 1 | 4 | 43.09% |
| ALGN240607C00280000 | 2024-05-16 3:31PM EDT | 280.00 | 6.50 | 4.20 | 4.80 | 0.00 | - | 1 | 6 | 31.74% |
| ALGN240607C00285000 | 2024-05-16 3:46PM EDT | 285.00 | 4.50 | 2.95 | 3.50 | 0.00 | - | 1 | 9 | 32.39% |
| ALGN240607C00290000 | 2024-05-13 3:55PM EDT | 290.00 | 2.05 | 1.85 | 2.45 | -1.40 | -40.58% | 5 | 1 | 32.64% |
| ALGN240607C00295000 | 2024-05-14 3:54PM EDT | 295.00 | 3.40 | 1.25 | 1.75 | 0.00 | - | 1 | 6 | 33.33% |
| ALGN240607C00300000 | 2024-05-17 10:47AM EDT | 300.00 | 0.95 | 0.70 | 1.20 | -0.50 | -34.48% | 44 | 46 | 33.67% |
| ALGN240607C00305000 | 2024-05-16 10:50AM EDT | 305.00 | 1.40 | 0.40 | 0.95 | 0.00 | - | 1 | 4 | 35.35% |
| ALGN240607C00310000 | 2024-05-16 3:33PM EDT | 310.00 | 0.65 | 0.25 | 2.60 | 0.00 | - | 1 | 2 | 51.58% |
| ALGN240607C00315000 | 2024-05-13 10:17AM EDT | 315.00 | 0.50 | 0.15 | 2.95 | 0.00 | - | 1 | 2 | 57.89% |
| ALGN240607C00320000 | 2024-05-06 10:31AM EDT | 320.00 | 1.90 | 0.10 | 4.30 | 0.00 | - | 1 | 203 | 56.65% |
| ALGN240607C00325000 | 2024-05-07 11:53AM EDT | 325.00 | 1.49 | 0.05 | 2.75 | 0.00 | - | 2 | 2 | 53.59% |
| ALGN240607C00330000 | 2024-05-15 11:39AM EDT | 330.00 | 0.25 | 0.05 | 1.00 | 0.00 | - | 5 | 4 | 52.69% |
| ALGN240607C00340000 | 2024-05-08 10:18AM EDT | 340.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 72.24% |
| ALGN240607C00350000 | 2024-04-30 12:02PM EDT | 350.00 | 0.70 | 0.00 | 2.60 | 0.00 | - | - | 3 | 68.12% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240607P00230000 | 2024-05-15 3:53PM EDT | 230.00 | 0.24 | 0.05 | 2.90 | 0.00 | - | 1 | 2 | 53.44% |
| ALGN240607P00245000 | 2024-05-14 11:31AM EDT | 245.00 | 1.30 | 0.90 | 1.05 | 0.00 | - | 1 | 2 | 34.06% |
| ALGN240607P00250000 | 2024-05-16 10:49AM EDT | 250.00 | 1.10 | 1.35 | 1.60 | 0.00 | - | 1 | 8 | 33.12% |
| ALGN240607P00255000 | 2024-05-17 3:37PM EDT | 255.00 | 2.40 | 2.05 | 4.00 | -0.90 | -27.27% | 9 | 6 | 40.50% |
| ALGN240607P00260000 | 2024-05-17 12:02PM EDT | 260.00 | 3.40 | 3.10 | 3.50 | -0.20 | -5.56% | 11 | 9 | 31.33% |
| ALGN240607P00265000 | 2024-05-16 2:02PM EDT | 265.00 | 4.18 | 4.60 | 8.90 | 0.00 | - | 1 | 17 | 46.27% |
| ALGN240607P00270000 | 2024-05-13 2:49PM EDT | 270.00 | 8.20 | 6.60 | 8.50 | 0.00 | - | 6 | 25 | 35.65% |
| ALGN240607P00275000 | 2024-05-14 1:39PM EDT | 275.00 | 8.80 | 9.00 | 9.70 | 0.00 | - | 1 | 16 | 29.94% |
| ALGN240607P00280000 | 2024-05-13 2:49PM EDT | 280.00 | 13.70 | 12.10 | 12.90 | 0.00 | - | 4 | 12 | 30.09% |
| ALGN240607P00285000 | 2024-05-09 11:19AM EDT | 285.00 | 13.63 | 13.70 | 16.90 | 0.00 | - | 1 | 1 | 31.93% |
| ALGN240607P00290000 | 2024-05-08 9:33AM EDT | 290.00 | 20.00 | 19.60 | 21.20 | 0.00 | - | - | 1 | 33.96% |
| ALGN240607P00305000 | 2024-05-10 3:43PM EDT | 305.00 | 33.40 | 32.20 | 37.90 | 0.00 | - | 1 | 1 | 57.46% |
| ALGN240607P00310000 | 2024-05-10 3:43PM EDT | 310.00 | 38.13 | 34.60 | 42.70 | 0.00 | - | 1 | 1 | 60.97% |
| ALGN240607P00340000 | 2024-05-08 9:33AM EDT | 340.00 | 68.75 | 64.10 | 73.00 | 0.00 | - | - | 0 | 86.85% |
© 2024 Yahoo. All rights reserved.