Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN241018C00240000 | 2024-04-18 3:14PM EDT | 240.00 | 81.28 | 80.10 | 86.70 | 0.00 | - | - | 2 | 53.08% |
| ALGN241018C00260000 | 2024-02-26 10:52AM EDT | 260.00 | 79.55 | 86.10 | 89.20 | 0.00 | - | 1 | 1 | 77.64% |
| ALGN241018C00300000 | 2024-03-13 12:12PM EDT | 300.00 | 60.30 | 53.10 | 56.70 | 0.00 | - | 1 | 2 | 60.35% |
| ALGN241018C00310000 | 2024-03-19 12:15PM EDT | 310.00 | 51.93 | 35.70 | 41.10 | 0.00 | - | 2 | 2 | 49.01% |
| ALGN241018C00320000 | 2024-04-25 10:32AM EDT | 320.00 | 38.00 | 31.50 | 32.90 | +8.10 | +27.09% | 1 | 3 | 44.19% |
| ALGN241018C00330000 | 2024-04-26 1:59PM EDT | 330.00 | 28.50 | 27.10 | 29.80 | -3.90 | -12.04% | 1 | 3 | 44.96% |
| ALGN241018C00340000 | 2024-04-24 2:55PM EDT | 340.00 | 24.10 | 23.50 | 24.60 | -6.50 | -21.24% | 1 | 4 | 42.81% |
| ALGN241018C00350000 | 2024-04-26 1:59PM EDT | 350.00 | 21.00 | 19.80 | 25.00 | +0.03 | +0.14% | 1 | 13 | 46.95% |
| ALGN241018C00360000 | 2024-04-24 2:55PM EDT | 360.00 | 24.00 | 17.10 | 18.10 | 0.00 | - | 1 | 1 | 41.80% |
| ALGN241018C00370000 | 2024-04-24 2:56PM EDT | 370.00 | 20.80 | 14.40 | 15.50 | 0.00 | - | 1 | 2 | 41.48% |
| ALGN241018C00380000 | 2024-03-21 2:14PM EDT | 380.00 | 27.10 | 13.60 | 14.70 | 0.00 | - | 1 | 2 | 43.22% |
| ALGN241018C00390000 | 2024-04-23 1:59PM EDT | 390.00 | 14.90 | 10.20 | 11.30 | 0.00 | - | 4 | 17 | 41.01% |
| ALGN241018C00400000 | 2024-04-25 12:50PM EDT | 400.00 | 7.20 | 8.60 | 12.10 | 0.00 | - | 1 | 1 | 44.63% |
| ALGN241018C00410000 | 2024-04-23 3:06PM EDT | 410.00 | 10.80 | 7.40 | 11.10 | 0.00 | - | 54 | 15 | 45.43% |
| ALGN241018C00420000 | 2024-04-23 2:58PM EDT | 420.00 | 8.50 | 5.90 | 6.80 | -0.90 | -9.57% | 3 | 5 | 40.30% |
| ALGN241018C00430000 | 2024-03-21 2:16PM EDT | 430.00 | 15.40 | 6.40 | 7.40 | 0.00 | - | - | 1 | 43.39% |
| ALGN241018C00440000 | 2024-04-03 3:54PM EDT | 440.00 | 9.90 | 4.10 | 4.70 | 0.00 | - | 6 | 6 | 39.75% |
| ALGN241018C00470000 | 2024-04-25 9:30AM EDT | 470.00 | 4.40 | 2.50 | 2.95 | 0.00 | - | 1 | 2 | 40.03% |
| ALGN241018C00480000 | 2024-04-09 2:35PM EDT | 480.00 | 8.00 | 1.85 | 3.20 | 0.00 | - | 2 | 4 | 42.26% |
| ALGN241018C00490000 | 2024-04-25 3:49PM EDT | 490.00 | 2.15 | 1.50 | 2.70 | 0.00 | - | 5 | 23 | 42.11% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN241018P00165000 | 2024-04-04 3:02PM EDT | 165.00 | 2.53 | 0.35 | 3.50 | 0.00 | - | 4 | 1 | 56.18% |
| ALGN241018P00170000 | 2024-04-24 3:28PM EDT | 170.00 | 2.00 | 0.45 | 2.05 | 0.00 | - | 2 | 2 | 54.59% |
| ALGN241018P00175000 | 2024-04-24 3:28PM EDT | 175.00 | 1.60 | 0.55 | 2.25 | 0.00 | - | 2 | 7 | 53.39% |
| ALGN241018P00180000 | 2024-04-25 9:30AM EDT | 180.00 | 1.50 | 0.65 | 1.70 | 0.00 | - | 2 | 12 | 48.17% |
| ALGN241018P00190000 | 2024-04-17 1:30PM EDT | 190.00 | 4.71 | 0.95 | 2.30 | 0.00 | - | - | 1 | 47.06% |
| ALGN241018P00195000 | 2024-04-26 10:51AM EDT | 195.00 | 1.85 | 1.25 | 2.60 | -0.45 | -19.57% | 1 | 93 | 46.27% |
| ALGN241018P00200000 | 2024-04-25 10:23AM EDT | 200.00 | 3.70 | 2.25 | 3.00 | 0.00 | - | 2 | 13 | 45.75% |
| ALGN241018P00210000 | 2024-03-08 4:05PM EDT | 210.00 | 6.80 | 5.60 | 7.40 | 0.00 | - | 1 | 1 | 51.97% |
| ALGN241018P00220000 | 2024-04-25 9:52AM EDT | 220.00 | 5.40 | 4.50 | 5.00 | 0.00 | - | 1 | 3 | 43.47% |
| ALGN241018P00230000 | 2024-03-13 2:08PM EDT | 230.00 | 9.60 | 9.40 | 10.20 | 0.00 | - | - | 11 | 50.54% |
| ALGN241018P00240000 | 2024-04-12 3:01PM EDT | 240.00 | 12.20 | 7.40 | 8.30 | 0.00 | - | 1 | 11 | 42.01% |
| ALGN241018P00250000 | 2024-04-10 9:53AM EDT | 250.00 | 12.74 | 9.40 | 10.30 | 0.00 | - | - | 1 | 41.03% |
| ALGN241018P00270000 | 2024-04-10 12:50PM EDT | 270.00 | 17.70 | 14.30 | 15.70 | 0.00 | - | - | 11 | 39.61% |
| ALGN241018P00280000 | 2024-03-21 2:17PM EDT | 280.00 | 21.40 | 24.70 | 26.40 | 0.00 | - | - | 1 | 48.61% |
| ALGN241018P00290000 | 2024-04-26 2:57PM EDT | 290.00 | 21.20 | 21.30 | 22.50 | -3.80 | -15.20% | 1 | 10 | 37.81% |
| ALGN241018P00300000 | 2024-04-26 10:43AM EDT | 300.00 | 23.00 | 25.10 | 27.10 | -5.70 | -19.86% | 1 | 2 | 37.56% |
| ALGN241018P00310000 | 2024-04-26 2:07PM EDT | 310.00 | 30.90 | 29.80 | 32.10 | +0.40 | +1.31% | 1 | 11 | 37.19% |
| ALGN241018P00320000 | 2024-04-24 3:40PM EDT | 320.00 | 35.70 | 34.50 | 37.70 | -1.80 | -4.80% | 1 | 9 | 36.95% |
| ALGN241018P00330000 | 2024-04-24 2:58PM EDT | 330.00 | 43.80 | 40.30 | 42.60 | 0.00 | - | 1 | 3 | 35.32% |
© 2024 Yahoo. All rights reserved.