ALGN - Align Technology, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN250117C00090000 | 2023-05-11 1:31PM EDT | 90.00 | 215.90 | 220.00 | 227.80 | 0.00 | - | 16 | 30 | 82.21% |
| ALGN250117C00100000 | 2023-04-12 11:13AM EDT | 100.00 | 246.00 | 201.50 | 210.00 | 0.00 | - | 1 | 16 | 64.98% |
| ALGN250117C00115000 | 2023-03-29 12:38PM EDT | 115.00 | 207.66 | 221.00 | 229.00 | 0.00 | - | 1 | 0 | 114.83% |
| ALGN250117C00120000 | 2022-11-17 4:56PM EDT | 120.00 | 104.12 | 103.00 | 110.00 | 0.00 | - | - | 1 | 0.00% |
| ALGN250117C00130000 | 2022-11-17 4:56PM EDT | 130.00 | 97.32 | 97.00 | 104.50 | 0.00 | - | - | 1 | 0.00% |
| ALGN250117C00150000 | 2023-04-21 11:31AM EDT | 150.00 | 226.49 | 157.50 | 166.90 | 0.00 | - | 4 | 6 | 56.30% |
| ALGN250117C00170000 | 2022-11-03 1:31PM EDT | 170.00 | 64.00 | 75.00 | 83.00 | 0.00 | - | - | 1 | 0.00% |
| ALGN250117C00175000 | 2022-12-15 1:18PM EDT | 175.00 | 85.00 | 104.00 | 113.00 | 0.00 | - | - | 1 | 0.00% |
| ALGN250117C00180000 | 2023-02-02 4:19PM EDT | 180.00 | 206.00 | 184.10 | 191.80 | 0.00 | - | 1 | 2 | 102.92% |
| ALGN250117C00185000 | 2023-05-11 10:12AM EDT | 185.00 | 139.60 | 145.20 | 152.60 | 0.00 | - | 2 | 7 | 62.91% |
| ALGN250117C00190000 | 2023-02-02 4:27PM EDT | 190.00 | 200.20 | 177.40 | 184.60 | 0.00 | - | 1 | 13 | 99.66% |
| ALGN250117C00195000 | 2023-02-02 4:32PM EDT | 195.00 | 195.83 | 173.10 | 182.30 | 0.00 | - | 6 | 8 | 98.26% |
| ALGN250117C00200000 | 2023-03-29 12:23PM EDT | 200.00 | 148.80 | 156.10 | 164.00 | 0.00 | - | 1 | 13 | 82.41% |
| ALGN250117C00210000 | 2023-03-10 12:29PM EDT | 210.00 | 153.97 | 149.20 | 155.90 | 0.00 | - | 10 | 11 | 79.48% |
| ALGN250117C00220000 | 2023-02-02 10:46AM EDT | 220.00 | 182.08 | 156.00 | 163.10 | 0.00 | - | 1 | 7 | 89.98% |
| ALGN250117C00230000 | 2023-03-06 2:16PM EDT | 230.00 | 159.78 | 133.90 | 139.00 | 0.00 | - | 1 | 4 | 72.88% |
| ALGN250117C00250000 | 2023-01-26 3:58PM EDT | 250.00 | 83.60 | 115.20 | 120.80 | 0.00 | - | 3 | 9 | 64.74% |
| ALGN250117C00260000 | 2022-12-15 4:13PM EDT | 260.00 | 45.20 | 63.00 | 72.50 | 0.00 | - | 5 | 5 | 33.16% |
| ALGN250117C00270000 | 2023-06-02 3:23PM EDT | 270.00 | 91.20 | 90.40 | 97.20 | 0.00 | - | 5 | 26 | 52.82% |
| ALGN250117C00280000 | 2023-03-06 2:16PM EDT | 280.00 | 130.28 | 103.80 | 110.80 | 0.00 | - | 1 | 8 | 65.81% |
| ALGN250117C00290000 | 2023-06-08 11:11AM EDT | 290.00 | 84.88 | 79.60 | 87.40 | 0.00 | - | 4 | 16 | 51.44% |
| ALGN250117C00300000 | 2023-05-11 9:34AM EDT | 300.00 | 76.88 | 73.50 | 81.70 | 0.00 | - | 1 | 14 | 50.06% |
| ALGN250117C00310000 | 2023-06-09 11:22AM EDT | 310.00 | 76.35 | 69.70 | 77.00 | +4.13 | +5.72% | 1 | 40 | 52.19% |
| ALGN250117C00320000 | 2023-06-09 11:22AM EDT | 320.00 | 73.53 | 64.20 | 73.30 | +12.53 | +20.54% | 1 | 18 | 52.07% |
| ALGN250117C00330000 | 2023-05-23 1:44PM EDT | 330.00 | 52.60 | 60.30 | 68.10 | 0.00 | - | 1 | 23 | 50.84% |
| ALGN250117C00340000 | 2023-04-27 12:52PM EDT | 340.00 | 74.60 | 47.20 | 53.00 | 0.00 | - | 1 | 18 | 43.06% |
| ALGN250117C00350000 | 2023-06-09 11:22AM EDT | 350.00 | 59.94 | 53.10 | 59.50 | +4.94 | +8.98% | 2 | 35 | 49.28% |
| ALGN250117C00360000 | 2023-06-09 2:04PM EDT | 360.00 | 54.30 | 48.30 | 56.20 | +6.81 | +14.34% | 1 | 22 | 49.01% |
| ALGN250117C00370000 | 2023-05-25 11:23AM EDT | 370.00 | 50.60 | 44.70 | 52.70 | +11.10 | +28.10% | 2 | 25 | 48.51% |
| ALGN250117C00380000 | 2023-06-09 2:11PM EDT | 380.00 | 47.40 | 41.00 | 49.30 | +11.00 | +30.22% | 6 | 38 | 47.99% |
| ALGN250117C00390000 | 2023-06-09 2:18PM EDT | 390.00 | 43.10 | 38.00 | 45.50 | +9.20 | +27.14% | 104 | 40 | 47.11% |
| ALGN250117C00400000 | 2023-06-06 9:31AM EDT | 400.00 | 40.00 | 38.10 | 43.80 | 0.00 | - | 1 | 135 | 47.51% |
| ALGN250117C00410000 | 2023-05-24 2:10PM EDT | 410.00 | 29.20 | 33.80 | 39.20 | 0.00 | - | 4 | 6 | 45.92% |
| ALGN250117C00420000 | 2023-05-24 1:04PM EDT | 420.00 | 27.10 | 30.50 | 37.40 | 0.00 | - | 6 | 44 | 46.09% |
| ALGN250117C00430000 | 2023-05-22 12:28PM EDT | 430.00 | 32.00 | 29.70 | 35.40 | 0.00 | - | 7 | 8 | 46.05% |
| ALGN250117C00440000 | 2023-05-11 1:16PM EDT | 440.00 | 28.90 | 25.00 | 32.00 | 0.00 | - | 1 | 3 | 44.97% |
| ALGN250117C00450000 | 2023-04-27 2:19PM EDT | 450.00 | 40.00 | 21.90 | 25.00 | 0.00 | - | 3 | 4 | 41.18% |
| ALGN250117C00470000 | 2023-03-29 10:42AM EDT | 470.00 | 36.30 | 34.80 | 40.50 | 0.00 | - | - | 2 | 52.34% |
| ALGN250117C00480000 | 2023-06-01 11:51AM EDT | 480.00 | 24.00 | 18.70 | 25.50 | 0.00 | - | 1 | 1 | 44.81% |
| ALGN250117C00490000 | 2023-05-01 1:09PM EDT | 490.00 | 28.40 | 11.80 | 16.90 | 0.00 | - | 1 | 2 | 39.07% |
| ALGN250117C00500000 | 2023-06-02 1:34PM EDT | 500.00 | 18.00 | 16.50 | 21.50 | 0.00 | - | 10 | 47 | 43.74% |
| ALGN250117C00520000 | 2023-05-05 3:02PM EDT | 520.00 | 20.50 | 12.00 | 18.90 | 0.00 | - | 4 | 4 | 43.47% |
| ALGN250117C00540000 | 2023-06-02 3:55PM EDT | 540.00 | 13.10 | 11.90 | 17.10 | 0.00 | - | 10 | 21 | 43.65% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN250117P00090000 | 2023-06-07 12:25PM EDT | 90.00 | 2.20 | 1.45 | 2.95 | 0.00 | - | 2 | 67 | 57.19% |
| ALGN250117P00095000 | 2023-06-02 9:30AM EDT | 95.00 | 3.45 | 1.95 | 3.00 | 0.00 | - | 1 | 17 | 56.14% |
| ALGN250117P00100000 | 2023-04-04 3:21PM EDT | 100.00 | 4.40 | 1.45 | 6.90 | 0.00 | - | 1 | 2 | 60.52% |
| ALGN250117P00105000 | 2023-05-26 10:56AM EDT | 105.00 | 4.14 | 0.00 | 4.70 | 0.00 | - | 1 | 47 | 51.11% |
| ALGN250117P00110000 | 2023-01-09 4:49PM EDT | 110.00 | 11.12 | 1.50 | 10.50 | 0.00 | - | 4 | 5 | 61.19% |
| ALGN250117P00115000 | 2023-05-26 10:56AM EDT | 115.00 | 5.29 | 0.40 | 8.40 | 0.00 | - | 1 | 1 | 54.28% |
| ALGN250117P00120000 | 2023-05-17 10:19AM EDT | 120.00 | 5.40 | 0.90 | 9.00 | 0.00 | - | 1 | 3 | 53.73% |
| ALGN250117P00125000 | 2023-05-19 10:16AM EDT | 125.00 | 6.50 | 1.30 | 7.90 | 0.00 | - | 6 | 18 | 50.70% |
| ALGN250117P00130000 | 2023-03-14 9:30AM EDT | 130.00 | 10.05 | 4.00 | 11.00 | 0.00 | - | 1 | 2 | 55.69% |
| ALGN250117P00135000 | 2023-05-04 2:02PM EDT | 135.00 | 7.63 | 6.00 | 7.80 | 0.00 | - | 2 | 9 | 52.29% |
| ALGN250117P00140000 | 2023-03-15 11:03AM EDT | 140.00 | 11.75 | 4.50 | 10.10 | 0.00 | - | 2 | 5 | 51.14% |
| ALGN250117P00145000 | 2023-02-03 12:55PM EDT | 145.00 | 10.33 | 6.30 | 14.90 | 0.00 | - | 5 | 5 | 55.33% |
| ALGN250117P00150000 | 2023-05-03 10:07AM EDT | 150.00 | 10.25 | 8.70 | 10.60 | 0.00 | - | 1 | 36 | 51.64% |
| ALGN250117P00155000 | 2022-12-05 2:26PM EDT | 155.00 | 32.20 | 20.50 | 29.50 | 0.00 | - | - | 2 | 72.00% |
| ALGN250117P00160000 | 2022-10-28 1:47PM EDT | 160.00 | 35.30 | 26.60 | 36.00 | 0.00 | - | 5 | 0 | 77.44% |
| ALGN250117P00165000 | 2023-02-13 10:50AM EDT | 165.00 | 15.00 | 14.50 | 19.30 | 0.00 | - | 1 | 6 | 56.54% |
| ALGN250117P00170000 | 2023-05-09 3:19PM EDT | 170.00 | 13.40 | 10.10 | 13.70 | 0.00 | - | 1 | 11 | 50.16% |
| ALGN250117P00175000 | 2022-10-28 1:47PM EDT | 175.00 | 42.50 | 33.00 | 42.50 | 0.00 | - | 5 | 0 | 77.05% |
| ALGN250117P00180000 | 2023-04-03 12:57PM EDT | 180.00 | 16.30 | 12.70 | 16.70 | 0.00 | - | 1 | 8 | 50.28% |
| ALGN250117P00185000 | 2023-02-10 1:39PM EDT | 185.00 | 20.20 | 17.80 | 24.10 | 0.00 | - | 1 | 5 | 53.41% |
| ALGN250117P00190000 | 2023-05-31 3:55PM EDT | 190.00 | 19.60 | 14.30 | 19.30 | 0.00 | - | 3 | 8 | 49.57% |
| ALGN250117P00195000 | 2023-02-14 12:24PM EDT | 195.00 | 19.10 | 19.40 | 25.60 | 0.00 | - | 1 | 12 | 51.20% |
| ALGN250117P00200000 | 2023-03-01 12:15PM EDT | 200.00 | 25.00 | 16.10 | 24.10 | 0.00 | - | 1 | 5 | 50.96% |
| ALGN250117P00210000 | 2023-05-03 12:29PM EDT | 210.00 | 21.90 | 21.10 | 24.50 | 0.00 | - | 3 | 23 | 47.57% |
| ALGN250117P00220000 | 2023-05-31 10:17AM EDT | 220.00 | 30.05 | 21.40 | 27.00 | 0.00 | - | 1 | 24 | 46.26% |
| ALGN250117P00230000 | 2023-05-31 10:17AM EDT | 230.00 | 33.70 | 24.30 | 30.00 | 0.00 | - | 1 | 7 | 45.28% |
| ALGN250117P00240000 | 2023-05-24 1:54PM EDT | 240.00 | 37.60 | 27.40 | 33.00 | 0.00 | - | 5 | 5 | 44.15% |
| ALGN250117P00250000 | 2023-05-25 12:22PM EDT | 250.00 | 40.00 | 29.20 | 36.50 | 0.00 | - | 11 | 12 | 43.31% |
| ALGN250117P00260000 | 2023-06-09 2:23PM EDT | 260.00 | 35.00 | 33.30 | 37.90 | -1.70 | -4.63% | 7 | 4 | 40.72% |
| ALGN250117P00270000 | 2023-06-08 12:13PM EDT | 270.00 | 39.50 | 38.40 | 41.60 | 0.00 | - | 2 | 2 | 39.80% |
| ALGN250117P00280000 | 2023-05-24 3:08PM EDT | 280.00 | 54.90 | 42.50 | 45.70 | 0.00 | - | 2 | 18 | 39.02% |
| ALGN250117P00290000 | 2023-05-24 3:43PM EDT | 290.00 | 59.40 | 46.20 | 50.40 | 0.00 | - | 2 | 26 | 38.50% |
| ALGN250117P00300000 | 2023-05-24 12:06PM EDT | 300.00 | 64.50 | 49.10 | 56.60 | 0.00 | - | 3 | 13 | 38.83% |
| ALGN250117P00310000 | 2023-05-24 12:14PM EDT | 310.00 | 70.30 | 53.20 | 61.80 | 0.00 | - | 4 | 6 | 38.31% |
| ALGN250117P00320000 | 2023-05-24 12:20PM EDT | 320.00 | 76.40 | 60.50 | 64.20 | 0.00 | - | 1 | 263 | 35.80% |
| ALGN250117P00330000 | 2023-05-24 3:28PM EDT | 330.00 | 82.00 | 63.20 | 70.80 | 0.00 | - | 8 | 8 | 35.91% |
| ALGN250117P00340000 | 2023-04-17 2:31PM EDT | 340.00 | 70.28 | 77.00 | 82.60 | 0.00 | - | - | 1 | 39.22% |
| ALGN250117P00350000 | 2023-04-27 9:40AM EDT | 350.00 | 82.60 | 86.00 | 94.40 | 0.00 | - | 25 | 33 | 42.39% |
| ALGN250117P00360000 | 2023-05-11 1:26PM EDT | 360.00 | 92.70 | 83.40 | 87.50 | 0.00 | - | 5 | 63 | 33.25% |
| ALGN250117P00370000 | 2023-05-11 1:27PM EDT | 370.00 | 99.30 | 89.20 | 95.90 | 0.00 | - | - | 7 | 33.92% |
| ALGN250117P00390000 | 2023-02-27 1:48PM EDT | 390.00 | 113.50 | 113.50 | 119.00 | 0.00 | - | 13 | 3 | 39.19% |
| ALGN250117P00400000 | 2023-06-08 1:27PM EDT | 400.00 | 112.00 | 107.80 | 116.00 | 0.00 | - | 2 | 11 | 31.64% |
© 2023 Yahoo. All rights reserved.