Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN250117C00090000 | 2023-11-08 1:22PM EST | 90.00 | 113.30 | 136.00 | 143.00 | 0.00 | - | 1 | 33 | 81.67% |
| ALGN250117C00100000 | 2023-11-30 12:38PM EST | 100.00 | 123.13 | 126.00 | 134.00 | 0.00 | - | 13 | 47 | 74.98% |
| ALGN250117C00115000 | 2023-03-29 11:38AM EST | 115.00 | 207.66 | 221.00 | 229.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN250117C00120000 | 2023-10-31 10:11AM EST | 120.00 | 85.50 | 103.00 | 108.70 | 0.00 | - | 1 | 0 | 50.21% |
| ALGN250117C00125000 | 2023-12-01 3:34PM EST | 125.00 | 109.45 | 107.80 | 113.90 | -141.55 | -56.39% | 10 | 1 | 70.27% |
| ALGN250117C00130000 | 2022-11-17 3:56PM EST | 130.00 | 97.32 | 97.00 | 104.50 | 0.00 | - | - | 1 | 56.40% |
| ALGN250117C00135000 | 2023-10-27 8:49AM EST | 135.00 | 76.50 | 96.20 | 103.70 | 0.00 | - | 1 | 0 | 61.74% |
| ALGN250117C00145000 | 2023-11-07 12:17PM EST | 145.00 | 76.35 | 91.40 | 94.90 | 0.00 | - | 1 | 1 | 61.09% |
| ALGN250117C00150000 | 2023-11-30 12:38PM EST | 150.00 | 84.13 | 89.30 | 92.90 | 0.00 | - | 13 | 27 | 62.76% |
| ALGN250117C00155000 | 2023-11-22 12:27PM EST | 155.00 | 86.20 | 85.60 | 88.10 | 0.00 | - | - | 1 | 60.71% |
| ALGN250117C00160000 | 2023-10-26 2:50PM EST | 160.00 | 62.86 | 79.60 | 86.10 | 0.00 | - | - | 0 | 59.05% |
| ALGN250117C00165000 | 2023-11-17 9:58AM EST | 165.00 | 66.70 | 78.80 | 82.00 | 0.00 | - | 1 | 1 | 59.61% |
| ALGN250117C00170000 | 2023-08-11 11:03AM EST | 170.00 | 201.70 | 178.70 | 185.70 | 0.00 | - | 3 | 4 | 241.92% |
| ALGN250117C00175000 | 2023-12-01 3:34PM EST | 175.00 | 73.50 | 70.80 | 74.10 | +21.80 | +42.17% | 10 | 8 | 56.13% |
| ALGN250117C00180000 | 2023-11-16 9:44AM EST | 180.00 | 60.49 | 68.80 | 70.40 | 0.00 | - | 1 | 5 | 55.84% |
| ALGN250117C00185000 | 2023-11-27 9:33AM EST | 185.00 | 63.88 | 65.60 | 69.40 | 0.00 | - | 1 | 8 | 56.40% |
| ALGN250117C00190000 | 2023-11-27 12:26PM EST | 190.00 | 61.60 | 62.70 | 64.20 | 0.00 | - | 1 | 30 | 54.40% |
| ALGN250117C00195000 | 2023-11-29 11:33AM EST | 195.00 | 58.37 | 60.20 | 61.50 | 0.00 | - | 1 | 23 | 54.15% |
| ALGN250117C00200000 | 2023-11-27 10:36AM EST | 200.00 | 56.22 | 55.70 | 58.60 | 0.00 | - | 2 | 14 | 52.50% |
| ALGN250117C00210000 | 2023-11-28 10:21AM EST | 210.00 | 48.40 | 51.80 | 53.40 | 0.00 | - | 1 | 17 | 52.34% |
| ALGN250117C00220000 | 2023-11-30 12:57PM EST | 220.00 | 43.40 | 47.30 | 48.40 | 0.00 | - | 2 | 16 | 51.59% |
| ALGN250117C00230000 | 2023-11-24 11:51AM EST | 230.00 | 45.00 | 42.80 | 43.80 | +2.20 | +5.14% | 1 | 23 | 50.75% |
| ALGN250117C00240000 | 2023-11-09 2:40PM EST | 240.00 | 23.51 | 38.20 | 40.00 | 0.00 | - | 2 | 144 | 50.95% |
| ALGN250117C00250000 | 2023-12-01 1:48PM EST | 250.00 | 36.90 | 34.30 | 35.50 | +6.02 | +19.49% | 10 | 25 | 49.57% |
| ALGN250117C00260000 | 2023-11-22 12:07PM EST | 260.00 | 31.05 | 30.60 | 31.90 | 0.00 | - | 2 | 15 | 48.87% |
| ALGN250117C00270000 | 2023-11-22 12:27PM EST | 270.00 | 26.80 | 27.30 | 28.50 | 0.00 | - | 1 | 27 | 48.11% |
| ALGN250117C00280000 | 2023-11-22 10:06AM EST | 280.00 | 23.70 | 24.20 | 25.60 | 0.00 | - | 1 | 14 | 47.63% |
| ALGN250117C00290000 | 2023-11-22 12:07PM EST | 290.00 | 21.98 | 21.70 | 22.80 | 0.00 | - | 1 | 54 | 47.00% |
| ALGN250117C00300000 | 2023-11-29 1:13PM EST | 300.00 | 18.50 | 19.10 | 20.40 | 0.00 | - | 1 | 73 | 46.58% |
| ALGN250117C00310000 | 2023-11-03 1:42PM EST | 310.00 | 12.75 | 16.90 | 18.10 | 0.00 | - | 3 | 42 | 46.03% |
| ALGN250117C00320000 | 2023-12-01 9:51AM EST | 320.00 | 15.80 | 15.00 | 16.10 | +3.00 | +23.44% | 11 | 41 | 45.60% |
| ALGN250117C00330000 | 2023-11-13 10:29AM EST | 330.00 | 7.82 | 13.40 | 14.40 | 0.00 | - | 7 | 19 | 45.33% |
| ALGN250117C00340000 | 2023-11-22 10:37AM EST | 340.00 | 11.71 | 11.90 | 12.70 | 0.00 | - | 2 | 16 | 44.85% |
| ALGN250117C00350000 | 2023-11-24 10:51AM EST | 350.00 | 9.60 | 9.10 | 11.30 | 0.00 | - | 1 | 49 | 44.56% |
| ALGN250117C00360000 | 2023-11-06 9:58AM EST | 360.00 | 6.50 | 9.30 | 10.00 | 0.00 | - | 1 | 86 | 44.22% |
| ALGN250117C00370000 | 2023-11-27 2:36PM EST | 370.00 | 7.51 | 8.20 | 8.90 | 0.00 | - | 20 | 73 | 44.00% |
| ALGN250117C00380000 | 2023-11-21 12:18PM EST | 380.00 | 5.80 | 7.30 | 8.00 | 0.00 | - | 7 | 71 | 43.93% |
| ALGN250117C00390000 | 2023-11-03 1:14PM EST | 390.00 | 4.80 | 6.40 | 7.10 | 0.00 | - | 2 | 126 | 43.70% |
| ALGN250117C00400000 | 2023-11-29 1:30PM EST | 400.00 | 5.20 | 5.70 | 6.30 | 0.00 | - | 3 | 161 | 43.49% |
| ALGN250117C00410000 | 2023-11-09 3:18PM EST | 410.00 | 2.35 | 5.10 | 5.70 | 0.00 | - | 9 | 17 | 43.51% |
| ALGN250117C00420000 | 2023-11-16 3:24PM EST | 420.00 | 2.31 | 4.50 | 5.00 | 0.00 | - | 2 | 45 | 43.19% |
| ALGN250117C00430000 | 2023-11-14 11:06AM EST | 430.00 | 2.63 | 4.00 | 4.50 | 0.00 | - | 4 | 18 | 43.16% |
| ALGN250117C00440000 | 2023-12-01 1:45PM EST | 440.00 | 4.00 | 3.50 | 4.10 | +2.00 | +100.00% | 1 | 9 | 43.25% |
| ALGN250117C00450000 | 2023-11-16 3:24PM EST | 450.00 | 1.46 | 3.10 | 3.60 | 0.00 | - | 2 | 28 | 42.98% |
| ALGN250117C00460000 | 2023-11-30 9:48AM EST | 460.00 | 2.35 | 2.80 | 3.30 | 0.00 | - | 1 | 12 | 43.11% |
| ALGN250117C00470000 | 2023-03-29 9:42AM EST | 470.00 | 36.30 | 34.80 | 40.50 | 0.00 | - | - | 2 | 92.72% |
| ALGN250117C00480000 | 2023-09-14 11:16AM EST | 480.00 | 24.80 | 9.60 | 12.40 | 0.00 | - | 2 | 9 | 60.28% |
| ALGN250117C00490000 | 2023-08-30 12:33PM EST | 490.00 | 40.10 | 15.00 | 19.80 | 0.00 | - | 2 | 5 | 70.62% |
| ALGN250117C00500000 | 2023-11-28 2:50PM EST | 500.00 | 2.10 | 1.80 | 2.45 | +0.85 | +68.00% | 6 | 50 | 43.95% |
| ALGN250117C00510000 | 2023-11-21 3:42PM EST | 510.00 | 0.65 | 1.50 | 2.25 | 0.00 | - | 4 | 2 | 44.04% |
| ALGN250117C00520000 | 2023-11-21 3:42PM EST | 520.00 | 0.95 | 0.10 | 10.00 | 0.00 | - | 4 | 10 | 52.73% |
| ALGN250117C00540000 | 2023-11-09 3:14PM EST | 540.00 | 1.00 | 0.10 | 10.00 | 0.00 | - | 20 | 20 | 54.32% |
| ALGN250117C00550000 | 2023-12-01 3:33PM EST | 550.00 | 1.25 | 0.30 | 10.00 | +0.25 | +25.00% | 5 | 206 | 55.33% |
| ALGN250117C00610000 | 2023-07-28 1:51PM EST | 610.00 | 23.17 | 11.90 | 17.70 | 0.00 | - | 1 | 1 | 77.33% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN250117P00090000 | 2023-12-01 3:50PM EST | 90.00 | 2.25 | 1.10 | 7.30 | -0.05 | -2.17% | 6 | 136 | 64.62% |
| ALGN250117P00095000 | 2023-11-14 2:37PM EST | 95.00 | 3.34 | 0.00 | 3.50 | 0.00 | - | 5 | 29 | 58.34% |
| ALGN250117P00100000 | 2023-11-15 11:52AM EST | 100.00 | 3.50 | 0.10 | 8.10 | 0.00 | - | 3 | 6 | 57.63% |
| ALGN250117P00105000 | 2023-11-20 3:36PM EST | 105.00 | 2.99 | 3.10 | 8.60 | 0.00 | - | 1 | 53 | 60.52% |
| ALGN250117P00110000 | 2023-11-29 10:08AM EST | 110.00 | 3.72 | 3.60 | 5.80 | 0.00 | - | 7 | 17 | 53.75% |
| ALGN250117P00115000 | 2023-11-30 10:37AM EST | 115.00 | 4.77 | 4.50 | 5.50 | 0.00 | - | 3 | 8 | 51.84% |
| ALGN250117P00120000 | 2023-11-15 11:25AM EST | 120.00 | 5.99 | 5.20 | 5.70 | 0.00 | - | 5 | 13 | 50.39% |
| ALGN250117P00125000 | 2023-11-03 10:41AM EST | 125.00 | 8.10 | 5.90 | 6.90 | 0.00 | - | 3 | 22 | 50.21% |
| ALGN250117P00130000 | 2023-11-10 1:58PM EST | 130.00 | 10.90 | 6.70 | 7.40 | 0.00 | - | 1 | 17 | 49.93% |
| ALGN250117P00135000 | 2023-11-30 10:27AM EST | 135.00 | 8.20 | 7.60 | 8.30 | 0.00 | - | 1 | 19 | 49.23% |
| ALGN250117P00140000 | 2023-11-22 10:36AM EST | 140.00 | 8.05 | 8.60 | 9.30 | 0.00 | - | 1 | 16 | 48.61% |
| ALGN250117P00145000 | 2023-09-21 9:50AM EST | 145.00 | 6.52 | 9.10 | 11.50 | 0.00 | - | 3 | 8 | 50.12% |
| ALGN250117P00150000 | 2023-10-30 1:35PM EST | 150.00 | 20.57 | 10.60 | 11.40 | 0.00 | - | 17 | 59 | 47.17% |
| ALGN250117P00155000 | 2023-10-30 8:56AM EST | 155.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| ALGN250117P00160000 | 2023-11-17 2:45PM EST | 160.00 | 15.00 | 13.10 | 14.40 | 0.00 | - | 10 | 26 | 46.76% |
| ALGN250117P00165000 | 2023-10-26 12:04PM EST | 165.00 | 24.70 | 13.60 | 14.70 | 0.00 | - | 2 | 0 | 44.50% |
| ALGN250117P00170000 | 2023-11-22 10:04AM EST | 170.00 | 15.85 | 16.00 | 16.70 | 0.00 | - | 4 | 9 | 44.75% |
| ALGN250117P00175000 | 2023-11-09 1:10PM EST | 175.00 | 26.60 | 17.50 | 18.40 | 0.00 | - | 1 | 12 | 44.40% |
| ALGN250117P00180000 | 2023-10-26 2:17PM EST | 180.00 | 31.25 | 16.70 | 19.30 | 0.00 | - | 3 | 0 | 42.85% |
| ALGN250117P00185000 | 2023-12-01 3:51PM EST | 185.00 | 21.30 | 20.80 | 21.30 | -3.40 | -13.77% | 6 | 68 | 42.68% |
| ALGN250117P00190000 | 2023-11-08 10:05AM EST | 190.00 | 31.30 | 22.60 | 23.50 | 0.00 | - | 7 | 43 | 42.63% |
| ALGN250117P00195000 | 2023-11-10 2:47PM EST | 195.00 | 35.50 | 24.50 | 27.10 | 0.00 | - | 1 | 39 | 44.14% |
| ALGN250117P00200000 | 2023-12-01 1:39PM EST | 200.00 | 25.99 | 26.60 | 28.70 | -1.58 | -5.73% | 4 | 41 | 43.08% |
| ALGN250117P00210000 | 2023-11-27 3:35PM EST | 210.00 | 31.30 | 30.80 | 33.00 | 0.00 | - | 1 | 65 | 41.97% |
| ALGN250117P00220000 | 2023-11-09 9:41AM EST | 220.00 | 49.00 | 35.50 | 37.00 | 0.00 | - | 1 | 41 | 40.15% |
| ALGN250117P00230000 | 2023-11-02 12:39PM EST | 230.00 | 56.00 | 40.50 | 42.00 | 0.00 | - | 20 | 139 | 39.04% |
| ALGN250117P00240000 | 2023-11-29 11:07AM EST | 240.00 | 46.80 | 45.90 | 47.30 | 0.00 | - | 2 | 73 | 37.86% |
| ALGN250117P00250000 | 2023-11-29 10:23AM EST | 250.00 | 52.50 | 51.70 | 53.30 | 0.00 | - | 1 | 124 | 37.02% |
| ALGN250117P00260000 | 2023-10-26 12:46PM EST | 260.00 | 80.90 | 54.90 | 60.40 | 0.00 | - | 2 | 0 | 36.97% |
| ALGN250117P00270000 | 2023-11-02 8:34AM EST | 270.00 | 86.98 | 64.30 | 68.40 | 0.00 | - | 2 | 5 | 37.57% |
| ALGN250117P00280000 | 2023-11-22 12:27PM EST | 280.00 | 70.65 | 71.40 | 74.90 | 0.00 | - | 1 | 186 | 36.13% |
| ALGN250117P00290000 | 2023-10-26 2:45PM EST | 290.00 | 102.87 | 77.40 | 82.40 | 0.00 | - | 1 | 0 | 35.45% |
| ALGN250117P00300000 | 2023-11-29 10:58AM EST | 300.00 | 88.30 | 83.80 | 90.20 | 0.00 | - | 1 | 190 | 34.78% |
| ALGN250117P00310000 | 2023-11-20 10:27AM EST | 310.00 | 100.00 | 92.10 | 99.30 | 0.00 | - | 1 | 6 | 35.53% |
| ALGN250117P00320000 | 2023-10-30 9:36AM EST | 320.00 | 143.00 | 101.50 | 109.80 | 0.00 | - | 35 | 20 | 38.08% |
| ALGN250117P00330000 | 2023-10-31 10:58AM EST | 330.00 | 145.99 | 115.20 | 121.50 | 0.00 | - | 20 | 6 | 42.17% |
| ALGN250117P00340000 | 2023-11-01 2:07PM EST | 340.00 | 160.50 | 118.80 | 123.90 | 0.00 | - | 46 | 6 | 31.87% |
| ALGN250117P00350000 | 2023-11-01 2:00PM EST | 350.00 | 174.10 | 128.20 | 134.20 | 0.00 | - | 10 | 3 | 33.90% |
| ALGN250117P00360000 | 2023-09-20 1:16PM EST | 360.00 | 79.99 | 104.70 | 109.50 | 0.00 | - | 13 | 85 | 0.00% |
| ALGN250117P00370000 | 2023-10-26 2:53PM EST | 370.00 | 179.50 | 146.00 | 155.00 | 0.00 | - | 2 | 0 | 38.18% |
| ALGN250117P00380000 | 2023-10-26 11:19AM EST | 380.00 | 191.51 | 156.00 | 165.00 | 0.00 | - | 1 | 0 | 39.48% |
| ALGN250117P00390000 | 2023-10-03 2:52PM EST | 390.00 | 113.85 | 193.00 | 202.50 | 0.00 | - | 5 | 0 | 71.71% |
| ALGN250117P00400000 | 2023-06-28 8:37AM EST | 400.00 | 90.00 | 65.00 | 74.50 | 0.00 | - | 2 | 9 | 0.00% |
| ALGN250117P00470000 | 2023-07-28 8:39AM EST | 470.00 | 112.00 | 127.20 | 132.20 | 0.00 | - | 2 | 2 | 0.00% |
| ALGN250117P00550000 | 2023-07-28 10:13AM EST | 550.00 | 177.00 | 193.50 | 199.70 | 0.00 | - | 1 | 1 | 0.00% |
| ALGN250117P00610000 | 2023-08-15 9:52AM EST | 610.00 | 250.00 | 275.20 | 283.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.