Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240920C00160000 | 2024-03-25 11:32AM EDT | 160.00 | 165.89 | 151.80 | 159.60 | 0.00 | - | 10 | 11 | 86.74% |
| ALGN240920C00170000 | 2024-04-09 12:49PM EDT | 170.00 | 164.23 | 139.70 | 148.00 | 0.00 | - | 2 | 3 | 73.16% |
| ALGN240920C00210000 | 2024-04-16 9:55AM EDT | 210.00 | 101.83 | 103.50 | 109.80 | 0.00 | - | 1 | 1 | 59.81% |
| ALGN240920C00220000 | 2024-02-27 1:18PM EDT | 220.00 | 104.22 | 115.50 | 121.80 | 0.00 | - | 2 | 2 | 99.35% |
| ALGN240920C00230000 | 2024-04-09 12:49PM EDT | 230.00 | 111.20 | 87.40 | 91.10 | 0.00 | - | 2 | 4 | 55.21% |
| ALGN240920C00240000 | 2024-04-15 10:50AM EDT | 240.00 | 89.25 | 78.70 | 82.00 | 0.00 | - | - | 1 | 52.07% |
| ALGN240920C00250000 | 2024-02-27 1:19PM EDT | 250.00 | 81.07 | 91.20 | 97.60 | 0.00 | - | 1 | 2 | 86.98% |
| ALGN240920C00260000 | 2024-04-25 12:51PM EDT | 260.00 | 58.30 | 62.40 | 66.70 | 0.00 | - | 21 | 26 | 52.12% |
| ALGN240920C00270000 | 2024-04-26 12:33PM EDT | 270.00 | 59.40 | 55.30 | 59.30 | +7.50 | +14.45% | 1 | 24 | 50.28% |
| ALGN240920C00280000 | 2024-04-25 11:02AM EDT | 280.00 | 49.10 | 50.60 | 52.80 | 0.00 | - | 14 | 40 | 49.30% |
| ALGN240920C00290000 | 2024-03-12 3:52PM EDT | 290.00 | 56.70 | 60.20 | 65.60 | 0.00 | - | 1 | 13 | 70.53% |
| ALGN240920C00300000 | 2024-04-22 12:38PM EDT | 300.00 | 38.70 | 38.30 | 40.50 | 0.00 | - | 4 | 20 | 46.77% |
| ALGN240920C00310000 | 2024-04-26 12:17PM EDT | 310.00 | 35.46 | 33.80 | 34.50 | +1.46 | +4.29% | 1 | 19 | 44.95% |
| ALGN240920C00320000 | 2024-04-26 11:10AM EDT | 320.00 | 34.75 | 29.10 | 29.70 | -0.22 | -0.63% | 5 | 22 | 44.14% |
| ALGN240920C00330000 | 2024-04-26 1:22PM EDT | 330.00 | 25.37 | 24.70 | 25.40 | -6.15 | -19.51% | 1 | 32 | 43.43% |
| ALGN240920C00340000 | 2024-04-19 12:38PM EDT | 340.00 | 22.70 | 20.80 | 21.80 | 0.00 | - | 4 | 19 | 43.08% |
| ALGN240920C00350000 | 2024-04-24 3:37PM EDT | 350.00 | 24.97 | 17.40 | 18.20 | 0.00 | - | 9 | 23 | 42.19% |
| ALGN240920C00360000 | 2024-04-24 11:21AM EDT | 360.00 | 19.70 | 14.50 | 15.40 | 0.00 | - | 6 | 17 | 41.86% |
| ALGN240920C00370000 | 2024-04-26 2:55PM EDT | 370.00 | 12.68 | 12.00 | 15.00 | -5.32 | -29.56% | 2 | 6 | 44.56% |
| ALGN240920C00380000 | 2024-04-24 2:14PM EDT | 380.00 | 15.20 | 9.50 | 10.70 | 0.00 | - | 11 | 24 | 41.03% |
| ALGN240920C00390000 | 2024-04-26 1:22PM EDT | 390.00 | 8.92 | 8.10 | 8.90 | -4.16 | -31.80% | 2 | 19 | 40.76% |
| ALGN240920C00400000 | 2024-04-22 9:30AM EDT | 400.00 | 9.00 | 6.70 | 7.50 | 0.00 | - | 17 | 23 | 40.76% |
| ALGN240920C00410000 | 2024-03-13 9:32AM EDT | 410.00 | 15.30 | 13.90 | 15.60 | 0.00 | - | 1 | 2 | 55.51% |
| ALGN240920C00420000 | 2024-04-25 2:52PM EDT | 420.00 | 5.20 | 4.00 | 5.10 | 0.00 | - | 17 | 24 | 40.34% |
| ALGN240920C00440000 | 2024-04-25 9:49AM EDT | 440.00 | 3.60 | 3.00 | 3.60 | 0.00 | - | 1 | 16 | 40.49% |
| ALGN240920C00450000 | 2024-03-27 2:55PM EDT | 450.00 | 9.60 | 2.55 | 2.95 | 0.00 | - | 1 | 2 | 40.35% |
| ALGN240920C00460000 | 2024-04-25 2:31PM EDT | 460.00 | 2.50 | 2.05 | 2.55 | 0.00 | - | 1 | 16 | 40.71% |
| ALGN240920C00470000 | 2024-03-18 12:37PM EDT | 470.00 | 7.70 | 3.30 | 7.70 | 0.00 | - | 1 | 1 | 50.89% |
| ALGN240920C00480000 | 2024-04-09 1:22PM EDT | 480.00 | 6.60 | 1.25 | 2.45 | 0.00 | - | 3 | 4 | 43.53% |
| ALGN240920C00490000 | 2024-04-16 11:37AM EDT | 490.00 | 3.60 | 0.40 | 1.55 | 0.00 | - | 4 | 5 | 41.17% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240920P00130000 | 2024-03-07 10:54AM EDT | 130.00 | 0.85 | 0.15 | 1.50 | 0.00 | - | 1 | 12 | 69.92% |
| ALGN240920P00135000 | 2024-03-06 11:25AM EDT | 135.00 | 1.05 | 0.20 | 3.30 | 0.00 | - | 1 | 6 | 76.78% |
| ALGN240920P00140000 | 2024-04-17 12:21PM EDT | 140.00 | 0.85 | 0.00 | 4.50 | 0.00 | - | 1 | 4 | 77.61% |
| ALGN240920P00145000 | 2024-04-05 9:42AM EDT | 145.00 | 0.94 | 0.10 | 1.50 | 0.00 | - | 1 | 1 | 61.55% |
| ALGN240920P00150000 | 2024-02-13 4:42PM EDT | 150.00 | 1.90 | 0.55 | 2.05 | 0.00 | - | 10 | 31 | 64.28% |
| ALGN240920P00155000 | 2024-03-06 3:28PM EDT | 155.00 | 1.70 | 0.60 | 2.10 | 0.00 | - | 1 | 9 | 62.13% |
| ALGN240920P00160000 | 2024-01-02 4:51PM EDT | 160.00 | 6.30 | 3.40 | 8.00 | 0.00 | - | 2 | 4 | 82.92% |
| ALGN240920P00165000 | 2024-04-12 2:25PM EDT | 165.00 | 1.74 | 0.25 | 1.55 | 0.00 | - | 2 | 2 | 53.10% |
| ALGN240920P00170000 | 2024-04-12 2:16PM EDT | 170.00 | 2.05 | 0.35 | 1.70 | 0.00 | - | 4 | 4 | 52.05% |
| ALGN240920P00175000 | 2024-04-23 1:27PM EDT | 175.00 | 1.62 | 0.40 | 1.85 | 0.00 | - | 1 | 3 | 50.68% |
| ALGN240920P00180000 | 2024-04-23 1:27PM EDT | 180.00 | 1.95 | 0.50 | 1.60 | 0.00 | - | 1 | 21 | 51.93% |
| ALGN240920P00185000 | 2024-02-28 3:31PM EDT | 185.00 | 3.60 | 1.40 | 5.40 | 0.00 | - | 4 | 6 | 58.94% |
| ALGN240920P00190000 | 2024-03-05 3:38PM EDT | 190.00 | 4.55 | 3.20 | 4.10 | 0.00 | - | 1 | 3 | 57.46% |
| ALGN240920P00195000 | 2024-04-24 3:27PM EDT | 195.00 | 2.73 | 0.85 | 2.20 | 0.00 | - | 1 | 21 | 48.58% |
| ALGN240920P00200000 | 2024-04-12 1:02PM EDT | 200.00 | 4.40 | 1.50 | 2.40 | 0.00 | - | 1 | 24 | 47.31% |
| ALGN240920P00210000 | 2024-04-04 12:57PM EDT | 210.00 | 5.20 | 2.50 | 3.20 | 0.00 | - | 495 | 494 | 46.17% |
| ALGN240920P00220000 | 2024-04-25 3:31PM EDT | 220.00 | 3.80 | 3.50 | 4.10 | 0.00 | - | 4 | 26 | 44.73% |
| ALGN240920P00230000 | 2024-04-26 10:00AM EDT | 230.00 | 4.20 | 4.70 | 5.30 | -5.80 | -58.00% | 5 | 17 | 43.59% |
| ALGN240920P00240000 | 2024-04-25 12:50PM EDT | 240.00 | 8.10 | 4.70 | 6.90 | 0.00 | - | 7 | 31 | 42.77% |
| ALGN240920P00250000 | 2024-04-26 9:55AM EDT | 250.00 | 7.20 | 7.90 | 8.80 | -3.52 | -32.84% | 3 | 79 | 41.88% |
| ALGN240920P00260000 | 2024-03-20 3:54PM EDT | 260.00 | 12.30 | 15.80 | 17.40 | 0.00 | - | 5 | 7 | 50.37% |
| ALGN240920P00270000 | 2024-04-26 10:07AM EDT | 270.00 | 10.90 | 12.80 | 13.80 | -2.30 | -17.42% | 1 | 46 | 40.24% |
| ALGN240920P00280000 | 2024-04-15 2:12PM EDT | 280.00 | 23.80 | 15.20 | 16.90 | 0.00 | - | 1 | 74 | 39.35% |
| ALGN240920P00290000 | 2024-04-26 3:33PM EDT | 290.00 | 19.85 | 19.70 | 20.50 | -4.55 | -18.65% | 7 | 15 | 38.52% |
| ALGN240920P00300000 | 2024-04-26 10:19AM EDT | 300.00 | 21.10 | 23.70 | 24.50 | -3.23 | -13.28% | 1 | 11 | 37.56% |
| ALGN240920P00310000 | 2024-04-09 10:20AM EDT | 310.00 | 28.90 | 28.40 | 29.10 | 0.00 | - | 1 | 6 | 36.72% |
| ALGN240920P00320000 | 2024-04-26 11:10AM EDT | 320.00 | 30.25 | 33.50 | 34.10 | -7.15 | -19.12% | 2 | 7 | 35.72% |
| ALGN240920P00330000 | 2024-04-25 3:49PM EDT | 330.00 | 38.50 | 39.10 | 39.80 | 0.00 | - | 1 | 1 | 34.92% |
| ALGN240920P00340000 | 2024-04-09 10:20AM EDT | 340.00 | 43.60 | 44.60 | 46.50 | 0.00 | - | - | 1 | 34.74% |
| ALGN240920P00350000 | 2024-04-04 1:52PM EDT | 350.00 | 55.20 | 51.50 | 53.00 | 0.00 | - | 1 | 1 | 33.61% |
| ALGN240920P00420000 | 2024-01-11 11:08AM EDT | 420.00 | 146.80 | 121.80 | 128.50 | 0.00 | - | 3 | 3 | 57.11% |
© 2024 Yahoo. All rights reserved.