Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240621C00240000 | 2024-04-19 11:40AM EDT | 240.00 | 68.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ALGN240621C00270000 | 2024-05-02 12:22PM EDT | 270.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALGN240621C00280000 | 2024-05-02 11:33AM EDT | 280.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALGN240621C00290000 | 2024-05-03 3:18PM EDT | 290.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| ALGN240621C00300000 | 2024-05-03 11:04AM EDT | 300.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ALGN240621C00310000 | 2024-05-03 3:48PM EDT | 310.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| ALGN240621C00320000 | 2024-05-02 11:20AM EDT | 320.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ALGN240621C00330000 | 2024-05-03 11:43AM EDT | 330.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALGN240621C00340000 | 2024-05-01 1:45PM EDT | 340.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALGN240621C00350000 | 2024-05-01 2:24PM EDT | 350.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALGN240621C00360000 | 2024-04-26 12:28PM EDT | 360.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ALGN240621C00370000 | 2024-05-02 2:49PM EDT | 370.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALGN240621C00380000 | 2024-04-26 1:12PM EDT | 380.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ALGN240621C00390000 | 2024-04-26 11:22AM EDT | 390.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALGN240621C00400000 | 2024-04-22 1:52PM EDT | 400.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ALGN240621C00410000 | 2024-04-25 9:32AM EDT | 410.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ALGN240621C00430000 | 2024-04-24 9:33AM EDT | 430.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ALGN240621C00440000 | 2024-04-26 11:01AM EDT | 440.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240621P00200000 | 2024-04-25 9:37AM EDT | 200.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ALGN240621P00220000 | 2024-04-19 2:38PM EDT | 220.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALGN240621P00230000 | 2024-05-01 12:21PM EDT | 230.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ALGN240621P00240000 | 2024-05-03 11:51AM EDT | 240.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALGN240621P00250000 | 2024-05-02 3:59PM EDT | 250.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| ALGN240621P00260000 | 2024-05-03 10:59AM EDT | 260.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALGN240621P00270000 | 2024-05-02 12:48PM EDT | 270.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ALGN240621P00280000 | 2024-05-02 10:05AM EDT | 280.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ALGN240621P00290000 | 2024-05-03 12:00PM EDT | 290.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ALGN240621P00300000 | 2024-05-03 1:29PM EDT | 300.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ALGN240621P00310000 | 2024-05-03 2:11PM EDT | 310.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ALGN240621P00320000 | 2024-05-03 11:02AM EDT | 320.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ALGN240621P00330000 | 2024-04-29 3:31PM EDT | 330.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ALGN240621P00340000 | 2024-04-30 2:02PM EDT | 340.00 | 55.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.