Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN250117C00090000 | 2024-08-07 1:43PM EDT | 90.00 | 120.01 | 127.90 | 136.00 | 0.00 | - | 2 | 32 | 148.97% |
| ALGN250117C00100000 | 2024-10-01 10:40AM EDT | 100.00 | 148.08 | 113.50 | 121.80 | 0.00 | - | 2 | 39 | 96.12% |
| ALGN250117C00110000 | 2024-07-31 3:38PM EDT | 110.00 | 126.14 | 125.70 | 133.80 | 0.00 | - | - | 1 | 209.69% |
| ALGN250117C00115000 | 2023-03-29 12:38PM EDT | 115.00 | 207.66 | 221.00 | 229.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN250117C00120000 | 2024-09-27 10:12AM EDT | 120.00 | 137.66 | 94.10 | 102.40 | 0.00 | - | 2 | 1 | 81.80% |
| ALGN250117C00125000 | 2024-02-01 11:00AM EDT | 125.00 | 165.80 | 180.00 | 188.00 | 0.00 | - | 1 | 11 | 513.32% |
| ALGN250117C00130000 | 2024-10-09 10:14AM EDT | 130.00 | 105.57 | 84.50 | 92.80 | 0.00 | - | 2 | 6 | 75.54% |
| ALGN250117C00135000 | 2023-12-14 3:37PM EDT | 135.00 | 134.00 | 144.00 | 152.90 | 0.00 | - | 1 | 1 | 333.12% |
| ALGN250117C00140000 | 2024-10-09 10:15AM EDT | 140.00 | 95.93 | 75.10 | 83.40 | 0.00 | - | 2 | 1 | 70.40% |
| ALGN250117C00145000 | 2023-11-07 1:17PM EDT | 145.00 | 76.35 | 89.80 | 91.10 | 0.00 | - | 1 | 1 | 132.95% |
| ALGN250117C00150000 | 2024-08-08 3:59PM EDT | 150.00 | 71.60 | 74.60 | 80.60 | 0.00 | - | 1 | 22 | 97.96% |
| ALGN250117C00155000 | 2024-08-15 9:30AM EDT | 155.00 | 80.10 | 91.00 | 96.50 | 0.00 | - | 1 | 1 | 162.52% |
| ALGN250117C00160000 | 2023-10-26 3:50PM EDT | 160.00 | 62.86 | 79.60 | 86.10 | 0.00 | - | - | 0 | 136.16% |
| ALGN250117C00165000 | 2024-01-31 12:13PM EDT | 165.00 | 121.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ALGN250117C00170000 | 2024-09-13 12:55PM EDT | 170.00 | 77.74 | 57.70 | 59.70 | 0.00 | - | 6 | 9 | 79.24% |
| ALGN250117C00175000 | 2024-07-08 3:09PM EDT | 175.00 | 82.70 | 43.70 | 46.50 | 0.00 | - | 2 | 16 | 50.10% |
| ALGN250117C00180000 | 2024-10-14 9:37AM EDT | 180.00 | 49.76 | 43.80 | 49.30 | 0.00 | - | 2 | 9 | 62.02% |
| ALGN250117C00185000 | 2023-12-14 11:01AM EDT | 185.00 | 100.00 | 107.80 | 110.70 | 0.00 | - | 1 | 7 | 246.73% |
| ALGN250117C00190000 | 2024-08-06 11:04AM EDT | 190.00 | 38.21 | 48.90 | 52.20 | 0.00 | - | 5 | 27 | 89.54% |
| ALGN250117C00195000 | 2024-05-20 3:10PM EDT | 195.00 | 86.60 | 63.60 | 66.80 | 0.00 | - | 5 | 23 | 133.87% |
| ALGN250117C00200000 | 2024-10-16 11:27AM EDT | 200.00 | 31.80 | 29.80 | 31.90 | 0.00 | - | 2 | 47 | 52.77% |
| ALGN250117C00210000 | 2024-10-16 1:30PM EDT | 210.00 | 25.90 | 25.30 | 26.00 | 0.00 | - | 1 | 21 | 52.92% |
| ALGN250117C00220000 | 2024-10-17 12:25PM EDT | 220.00 | 21.40 | 20.50 | 21.00 | +0.50 | +2.39% | 1 | 70 | 52.09% |
| ALGN250117C00230000 | 2024-10-17 10:37AM EDT | 230.00 | 17.00 | 16.30 | 16.80 | 0.00 | - | 2 | 109 | 51.34% |
| ALGN250117C00240000 | 2024-10-16 3:55PM EDT | 240.00 | 13.60 | 12.80 | 13.30 | 0.00 | - | 40 | 154 | 50.73% |
| ALGN250117C00250000 | 2024-10-16 2:53PM EDT | 250.00 | 10.80 | 10.00 | 10.50 | 0.00 | - | 31 | 571 | 50.41% |
| ALGN250117C00260000 | 2024-10-17 12:18PM EDT | 260.00 | 8.10 | 7.80 | 8.30 | -0.30 | -3.57% | 15 | 145 | 50.34% |
| ALGN250117C00270000 | 2024-10-17 3:45PM EDT | 270.00 | 6.30 | 6.00 | 6.30 | -0.10 | -1.56% | 18 | 83 | 50.34% |
| ALGN250117C00280000 | 2024-10-16 3:45PM EDT | 280.00 | 5.10 | 1.55 | 5.10 | 0.00 | - | 32 | 167 | 51.03% |
| ALGN250117C00290000 | 2024-10-17 12:13PM EDT | 290.00 | 3.80 | 3.60 | 4.00 | 0.00 | - | 55 | 254 | 50.38% |
| ALGN250117C00300000 | 2024-10-17 3:21PM EDT | 300.00 | 2.95 | 2.80 | 3.10 | -0.15 | -4.84% | 3 | 260 | 50.49% |
| ALGN250117C00310000 | 2024-10-16 9:44AM EDT | 310.00 | 2.60 | 2.10 | 2.40 | 0.00 | - | 10 | 129 | 50.42% |
| ALGN250117C00320000 | 2024-10-17 1:03PM EDT | 320.00 | 1.90 | 1.65 | 1.90 | -0.40 | -17.39% | 7 | 235 | 50.77% |
| ALGN250117C00330000 | 2024-10-14 2:26PM EDT | 330.00 | 2.04 | 1.25 | 1.50 | 0.00 | - | 5 | 83 | 50.92% |
| ALGN250117C00340000 | 2024-10-14 12:56PM EDT | 340.00 | 1.60 | 0.80 | 1.25 | 0.00 | - | 1 | 113 | 50.71% |
| ALGN250117C00350000 | 2024-10-11 3:03PM EDT | 350.00 | 1.00 | 0.40 | 1.85 | 0.00 | - | 1 | 333 | 54.13% |
| ALGN250117C00360000 | 2024-09-13 3:59PM EDT | 360.00 | 3.20 | 0.65 | 1.25 | 0.00 | - | 10 | 152 | 54.88% |
| ALGN250117C00370000 | 2024-10-11 2:08PM EDT | 370.00 | 1.10 | 0.25 | 2.65 | 0.00 | - | 4 | 116 | 61.71% |
| ALGN250117C00380000 | 2024-10-11 3:54PM EDT | 380.00 | 0.89 | 0.15 | 1.60 | 0.00 | - | 2 | 125 | 58.57% |
| ALGN250117C00390000 | 2024-10-11 3:54PM EDT | 390.00 | 2.67 | 0.10 | 1.50 | 0.00 | - | 2 | 152 | 59.81% |
| ALGN250117C00400000 | 2024-10-07 3:53PM EDT | 400.00 | 0.77 | 0.10 | 3.40 | 0.00 | - | 1 | 204 | 70.87% |
| ALGN250117C00410000 | 2024-10-07 3:53PM EDT | 410.00 | 2.91 | 0.05 | 3.20 | 0.00 | - | 1 | 39 | 72.00% |
| ALGN250117C00420000 | 2024-10-01 3:22PM EDT | 420.00 | 1.10 | 0.00 | 2.80 | 0.00 | - | 10 | 65 | 72.10% |
| ALGN250117C00430000 | 2024-09-24 12:02PM EDT | 430.00 | 0.55 | 0.00 | 2.80 | 0.00 | - | 15 | 24 | 74.05% |
| ALGN250117C00440000 | 2024-08-05 2:04PM EDT | 440.00 | 2.30 | 0.05 | 2.80 | 0.00 | - | 2 | 26 | 76.17% |
| ALGN250117C00450000 | 2024-08-16 1:08PM EDT | 450.00 | 0.75 | 0.20 | 1.55 | 0.00 | - | 1 | 143 | 72.05% |
| ALGN250117C00460000 | 2024-07-30 1:48PM EDT | 460.00 | 0.79 | 0.05 | 1.50 | 0.00 | - | 2 | 42 | 72.41% |
| ALGN250117C00470000 | 2024-07-22 12:18PM EDT | 470.00 | 1.35 | 0.10 | 2.95 | 0.00 | - | 4 | 6 | 82.51% |
| ALGN250117C00480000 | 2024-10-10 10:39AM EDT | 480.00 | 0.05 | 0.00 | 3.30 | 0.00 | - | 2 | 26 | 85.38% |
| ALGN250117C00490000 | 2024-05-08 2:23PM EDT | 490.00 | 1.87 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 76.83% |
| ALGN250117C00500000 | 2024-09-26 9:34AM EDT | 500.00 | 0.05 | 0.00 | 3.30 | 0.00 | - | 1 | 49 | 88.67% |
| ALGN250117C00510000 | 2024-08-23 12:33PM EDT | 510.00 | 0.10 | 0.00 | 1.70 | 0.00 | - | 1 | 3 | 81.27% |
| ALGN250117C00520000 | 2024-01-26 11:49AM EDT | 520.00 | 5.00 | 5.00 | 13.00 | 0.00 | - | 1 | 10 | 131.17% |
| ALGN250117C00530000 | 2024-10-02 11:56AM EDT | 530.00 | 1.00 | 0.00 | 3.30 | 0.00 | - | 2 | 5 | 93.35% |
| ALGN250117C00540000 | 2024-04-15 3:09PM EDT | 540.00 | 5.80 | 0.00 | 1.70 | 0.00 | - | 1 | 21 | 85.55% |
| ALGN250117C00550000 | 2024-06-07 3:19PM EDT | 550.00 | 0.78 | 0.00 | 4.60 | 0.00 | - | 1 | 220 | 101.94% |
| ALGN250117C00560000 | 2024-03-13 10:28AM EDT | 560.00 | 7.50 | 5.20 | 6.30 | 0.00 | - | 2 | 3 | 124.16% |
| ALGN250117C00570000 | 2024-05-17 9:30AM EDT | 570.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | 1 | 13 | 79.74% |
| ALGN250117C00580000 | 2024-08-02 11:58AM EDT | 580.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 77.83% |
| ALGN250117C00590000 | 2024-07-26 12:55PM EDT | 590.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 90.48% |
| ALGN250117C00600000 | 2024-04-30 2:41PM EDT | 600.00 | 0.45 | 0.00 | 4.60 | 0.00 | - | 5 | 3 | 108.95% |
| ALGN250117C00610000 | 2024-09-16 2:46PM EDT | 610.00 | 0.63 | 0.00 | 0.90 | 0.00 | - | 3 | 21 | 86.91% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN250117P00090000 | 2024-10-17 2:24PM EDT | 90.00 | 0.14 | 0.05 | 0.25 | -0.36 | -72.00% | 2 | 126 | 73.54% |
| ALGN250117P00095000 | 2024-10-02 11:57AM EDT | 95.00 | 0.33 | 0.15 | 1.50 | 0.00 | - | 6 | 31 | 89.23% |
| ALGN250117P00100000 | 2024-07-25 9:56AM EDT | 100.00 | 0.93 | 0.10 | 4.60 | 0.00 | - | 6 | 12 | 104.30% |
| ALGN250117P00105000 | 2024-09-04 1:59PM EDT | 105.00 | 0.75 | 0.00 | 2.95 | 0.00 | - | 2 | 56 | 88.89% |
| ALGN250117P00110000 | 2024-10-01 3:19PM EDT | 110.00 | 0.60 | 0.15 | 0.40 | 0.00 | - | 2 | 15 | 62.70% |
| ALGN250117P00115000 | 2024-10-01 3:19PM EDT | 115.00 | 0.57 | 0.15 | 1.50 | 0.00 | - | 8 | 15 | 70.51% |
| ALGN250117P00120000 | 2024-10-03 12:06PM EDT | 120.00 | 0.65 | 0.20 | 3.00 | 0.00 | - | 8 | 14 | 75.81% |
| ALGN250117P00125000 | 2024-10-01 3:18PM EDT | 125.00 | 0.74 | 0.25 | 1.60 | 0.00 | - | 2 | 20 | 63.67% |
| ALGN250117P00130000 | 2024-10-15 12:29PM EDT | 130.00 | 1.04 | 0.35 | 1.65 | 0.00 | - | 4 | 33 | 60.64% |
| ALGN250117P00135000 | 2024-10-10 3:40PM EDT | 135.00 | 0.82 | 0.50 | 2.00 | 0.00 | - | 2 | 39 | 59.50% |
| ALGN250117P00140000 | 2024-10-14 11:59AM EDT | 140.00 | 1.40 | 0.70 | 2.00 | 0.00 | - | 1 | 23 | 56.57% |
| ALGN250117P00145000 | 2024-10-17 2:24PM EDT | 145.00 | 1.70 | 0.55 | 3.20 | -0.03 | -1.73% | 1 | 13 | 57.02% |
| ALGN250117P00150000 | 2024-10-16 3:30PM EDT | 150.00 | 2.20 | 2.00 | 4.00 | 0.00 | - | 100 | 181 | 60.28% |
| ALGN250117P00155000 | 2024-10-10 1:48PM EDT | 155.00 | 2.07 | 2.40 | 2.75 | 0.00 | - | 1 | 29 | 53.67% |
| ALGN250117P00160000 | 2024-10-10 12:54PM EDT | 160.00 | 2.50 | 2.90 | 3.70 | 0.00 | - | 2 | 250 | 53.56% |
| ALGN250117P00165000 | 2024-09-17 12:48PM EDT | 165.00 | 2.62 | 3.70 | 4.20 | 0.00 | - | 1 | 614 | 52.50% |
| ALGN250117P00170000 | 2024-10-15 3:55PM EDT | 170.00 | 4.76 | 4.50 | 5.00 | 0.00 | - | 250 | 385 | 51.65% |
| ALGN250117P00175000 | 2024-10-15 3:55PM EDT | 175.00 | 5.64 | 5.40 | 6.00 | 0.00 | - | 250 | 426 | 50.92% |
| ALGN250117P00180000 | 2024-10-16 3:25PM EDT | 180.00 | 7.25 | 6.60 | 7.10 | 0.00 | - | 1 | 130 | 50.41% |
| ALGN250117P00185000 | 2024-10-14 10:00AM EDT | 185.00 | 7.70 | 7.30 | 8.40 | 0.00 | - | 1 | 75 | 50.64% |
| ALGN250117P00190000 | 2024-10-14 10:15AM EDT | 190.00 | 8.90 | 9.10 | 9.70 | 0.00 | - | 4 | 56 | 49.60% |
| ALGN250117P00195000 | 2024-10-15 12:25PM EDT | 195.00 | 10.50 | 10.50 | 11.40 | 0.00 | - | 125 | 464 | 49.23% |
| ALGN250117P00200000 | 2024-10-15 11:06AM EDT | 200.00 | 12.08 | 12.10 | 13.20 | 0.00 | - | 1 | 270 | 48.65% |
| ALGN250117P00210000 | 2024-10-16 2:47PM EDT | 210.00 | 17.70 | 16.90 | 17.40 | 0.00 | - | 15 | 474 | 47.63% |
| ALGN250117P00220000 | 2024-10-17 3:00PM EDT | 220.00 | 22.00 | 22.00 | 22.40 | -1.30 | -5.58% | 4 | 126 | 46.72% |
| ALGN250117P00230000 | 2024-10-16 12:22PM EDT | 230.00 | 28.60 | 27.70 | 28.40 | 0.00 | - | 1 | 279 | 46.39% |
| ALGN250117P00240000 | 2024-10-17 9:54AM EDT | 240.00 | 34.45 | 34.10 | 35.00 | -0.75 | -2.13% | 1 | 367 | 45.82% |
| ALGN250117P00250000 | 2024-10-11 3:41PM EDT | 250.00 | 40.00 | 40.50 | 42.20 | 0.00 | - | 5 | 387 | 45.14% |
| ALGN250117P00260000 | 2024-10-10 12:11PM EDT | 260.00 | 39.20 | 47.00 | 50.90 | 0.00 | - | 3 | 86 | 47.16% |
| ALGN250117P00270000 | 2024-10-15 3:54PM EDT | 270.00 | 56.10 | 55.10 | 58.90 | 0.00 | - | 1 | 200 | 45.97% |
| ALGN250117P00280000 | 2024-10-11 2:01PM EDT | 280.00 | 62.70 | 63.30 | 68.50 | 0.00 | - | 30 | 258 | 49.04% |
| ALGN250117P00290000 | 2024-08-22 2:37PM EDT | 290.00 | 64.50 | 45.50 | 47.40 | 0.00 | - | 7 | 91 | 0.00% |
| ALGN250117P00300000 | 2024-07-26 11:30AM EDT | 300.00 | 81.50 | 68.40 | 70.00 | 0.00 | - | 1 | 296 | 0.00% |
| ALGN250117P00310000 | 2024-10-03 2:45PM EDT | 310.00 | 75.90 | 90.80 | 98.80 | 0.00 | - | 1 | 34 | 61.88% |
| ALGN250117P00320000 | 2024-08-05 9:33AM EDT | 320.00 | 122.64 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 0.00% |
| ALGN250117P00330000 | 2024-10-11 2:01PM EDT | 330.00 | 108.55 | 110.30 | 118.50 | 0.00 | - | 30 | 16 | 67.49% |
| ALGN250117P00340000 | 2024-02-26 10:59AM EDT | 340.00 | 58.03 | 49.60 | 55.10 | 0.00 | - | 1 | 7 | 0.00% |
| ALGN250117P00350000 | 2024-03-21 2:12PM EDT | 350.00 | 60.90 | 70.60 | 73.50 | 0.00 | - | 1 | 8 | 0.00% |
| ALGN250117P00360000 | 2023-09-20 2:16PM EDT | 360.00 | 79.99 | 104.70 | 109.50 | 0.00 | - | 13 | 85 | 0.00% |
| ALGN250117P00370000 | 2023-10-26 3:53PM EDT | 370.00 | 179.50 | 146.00 | 155.00 | 0.00 | - | 2 | 0 | 57.97% |
| ALGN250117P00380000 | 2024-10-17 3:42PM EDT | 380.00 | 163.82 | 159.90 | 167.90 | +85.48 | +109.11% | 4 | 5 | 79.16% |
| ALGN250117P00390000 | 2024-10-17 3:42PM EDT | 390.00 | 173.86 | 169.90 | 178.10 | +63.70 | +57.82% | 4 | 0 | 82.67% |
| ALGN250117P00400000 | 2024-05-02 11:29AM EDT | 400.00 | 119.09 | 138.30 | 147.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN250117P00410000 | 2024-04-03 2:55PM EDT | 410.00 | 110.88 | 121.20 | 127.00 | 0.00 | - | 6 | 6 | 0.00% |
| ALGN250117P00440000 | 2024-01-11 11:28AM EDT | 440.00 | 167.50 | 141.00 | 146.80 | 0.00 | - | - | 3 | 0.00% |
| ALGN250117P00470000 | 2024-01-30 11:20AM EDT | 470.00 | 204.44 | 165.20 | 170.10 | 0.00 | - | 14 | 0 | 0.00% |
| ALGN250117P00550000 | 2023-07-28 11:13AM EDT | 550.00 | 177.00 | 193.50 | 199.70 | 0.00 | - | 1 | 1 | 0.00% |
| ALGN250117P00610000 | 2023-08-15 10:52AM EDT | 610.00 | 250.00 | 276.00 | 282.70 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.