Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN260116C00095000 | 2024-01-12 4:43PM EDT | 95.00 | 187.50 | 210.00 | 219.00 | 0.00 | - | 1 | 8 | 64.11% |
| ALGN260116C00100000 | 2024-02-08 3:00PM EDT | 100.00 | 207.47 | 221.00 | 231.00 | 0.00 | - | 4 | 7 | 90.06% |
| ALGN260116C00110000 | 2024-01-11 10:32AM EDT | 110.00 | 177.00 | 197.00 | 207.00 | 0.00 | - | 1 | 2 | 50.29% |
| ALGN260116C00115000 | 2023-12-18 4:36PM EDT | 115.00 | 168.00 | 162.00 | 171.00 | 0.00 | - | - | 1 | 0.00% |
| ALGN260116C00120000 | 2023-11-29 12:10PM EDT | 120.00 | 119.88 | 167.00 | 176.50 | 0.00 | - | 1 | 1 | 0.00% |
| ALGN260116C00140000 | 2024-01-12 3:19PM EDT | 140.00 | 154.01 | 173.70 | 179.70 | 0.00 | - | 2 | 0 | 50.69% |
| ALGN260116C00145000 | 2023-11-30 2:12PM EDT | 145.00 | 97.60 | 147.00 | 156.90 | 0.00 | - | 1 | 1 | 0.00% |
| ALGN260116C00150000 | 2023-11-02 12:31PM EDT | 150.00 | 78.20 | 98.80 | 103.80 | 0.00 | - | 1 | 1 | 0.00% |
| ALGN260116C00155000 | 2024-01-03 2:48PM EDT | 155.00 | 131.00 | 141.20 | 148.70 | 0.00 | - | 1 | 1 | 0.00% |
| ALGN260116C00160000 | 2024-01-10 2:06PM EDT | 160.00 | 149.39 | 158.00 | 164.00 | 0.00 | - | 2 | 3 | 50.36% |
| ALGN260116C00165000 | 2024-02-02 12:29PM EDT | 165.00 | 138.00 | 159.10 | 167.00 | 0.00 | - | 1 | 1 | 58.01% |
| ALGN260116C00170000 | 2024-03-13 1:32PM EDT | 170.00 | 179.00 | 169.00 | 178.00 | 0.00 | - | 1 | 2 | 74.04% |
| ALGN260116C00175000 | 2023-12-14 4:56PM EDT | 175.00 | 117.00 | 125.20 | 133.00 | 0.00 | - | 1 | 1 | 0.00% |
| ALGN260116C00180000 | 2024-01-19 2:13PM EDT | 180.00 | 121.00 | 156.00 | 162.30 | 0.00 | - | 2 | 15 | 64.44% |
| ALGN260116C00185000 | 2024-02-15 10:33AM EDT | 185.00 | 155.00 | 160.20 | 166.90 | 0.00 | - | 1 | 23 | 72.02% |
| ALGN260116C00190000 | 2024-02-16 12:38PM EDT | 190.00 | 154.40 | 156.20 | 164.00 | 0.00 | - | 1 | 5 | 71.18% |
| ALGN260116C00195000 | 2024-04-12 1:36PM EDT | 195.00 | 154.30 | 142.30 | 150.50 | 0.00 | - | 1 | 5 | 60.22% |
| ALGN260116C00200000 | 2024-04-02 3:03PM EDT | 200.00 | 145.40 | 138.20 | 147.10 | 0.00 | - | 1 | 14 | 59.34% |
| ALGN260116C00210000 | 2024-01-10 1:37PM EDT | 210.00 | 114.60 | 125.40 | 133.00 | 0.00 | - | 2 | 9 | 52.06% |
| ALGN260116C00220000 | 2024-04-25 10:49AM EDT | 220.00 | 125.95 | 125.10 | 133.10 | 0.00 | - | 1 | 17 | 56.99% |
| ALGN260116C00230000 | 2024-01-12 1:42PM EDT | 230.00 | 95.51 | 113.00 | 120.00 | 0.00 | - | 1 | 2 | 50.83% |
| ALGN260116C00240000 | 2024-02-15 12:19PM EDT | 240.00 | 120.20 | 124.10 | 130.70 | 0.00 | - | 2 | 5 | 63.74% |
| ALGN260116C00250000 | 2024-03-21 9:38AM EDT | 250.00 | 135.81 | 102.80 | 110.00 | 0.00 | - | 1 | 7 | 51.03% |
| ALGN260116C00260000 | 2024-04-09 3:33PM EDT | 260.00 | 126.30 | 100.50 | 109.60 | 0.00 | - | 1 | 20 | 53.58% |
| ALGN260116C00270000 | 2024-03-08 10:41AM EDT | 270.00 | 108.10 | 108.20 | 116.00 | 0.00 | - | 1 | 11 | 61.89% |
| ALGN260116C00280000 | 2024-04-18 9:39AM EDT | 280.00 | 90.00 | 90.90 | 97.60 | 0.00 | - | 1 | 110 | 52.14% |
| ALGN260116C00290000 | 2024-02-23 11:15AM EDT | 290.00 | 99.00 | 99.00 | 107.00 | 0.00 | - | 1 | 3 | 60.96% |
| ALGN260116C00300000 | 2024-04-25 10:15AM EDT | 300.00 | 78.00 | 80.80 | 88.10 | 0.00 | - | 1 | 17 | 50.96% |
| ALGN260116C00310000 | 2024-03-25 10:19AM EDT | 310.00 | 92.00 | 79.60 | 83.90 | 0.00 | - | 2 | 7 | 51.66% |
| ALGN260116C00320000 | 2024-04-25 11:37AM EDT | 320.00 | 70.80 | 72.10 | 78.30 | 0.00 | - | 1 | 2 | 51.73% |
| ALGN260116C00330000 | 2023-12-21 3:51PM EDT | 330.00 | 52.60 | 50.30 | 55.80 | 0.00 | - | 2 | 3 | 39.72% |
| ALGN260116C00350000 | 2024-01-31 4:26PM EDT | 350.00 | 48.02 | 60.30 | 65.00 | 0.00 | - | 2 | 5 | 49.49% |
| ALGN260116C00360000 | 2024-04-18 12:38PM EDT | 360.00 | 60.57 | 57.40 | 60.80 | 0.00 | - | 1 | 25 | 48.72% |
| ALGN260116C00370000 | 2023-12-27 3:48PM EDT | 370.00 | 42.00 | 36.90 | 43.90 | 0.00 | - | 18 | 17 | 40.01% |
| ALGN260116C00380000 | 2024-03-20 11:20AM EDT | 380.00 | 68.00 | 48.90 | 53.50 | 0.00 | - | 3 | 36 | 47.59% |
| ALGN260116C00390000 | 2024-01-22 12:30PM EDT | 390.00 | 37.55 | 48.70 | 53.80 | 0.00 | - | 16 | 16 | 49.35% |
| ALGN260116C00400000 | 2024-04-03 12:36PM EDT | 400.00 | 55.68 | 45.00 | 47.90 | 0.00 | - | 2 | 34 | 47.18% |
| ALGN260116C00410000 | 2024-01-24 11:31AM EDT | 410.00 | 29.98 | 50.00 | 54.40 | 0.00 | - | 1 | 2 | 51.27% |
| ALGN260116C00420000 | 2024-01-08 11:53AM EDT | 420.00 | 31.30 | 31.20 | 39.80 | 0.00 | - | 1 | 12 | 44.87% |
| ALGN260116C00430000 | 2024-02-14 1:27PM EDT | 430.00 | 38.70 | 48.20 | 52.80 | 0.00 | - | 22 | 32 | 52.88% |
| ALGN260116C00450000 | 2023-12-14 1:21PM EDT | 450.00 | 21.17 | 21.20 | 30.00 | 0.00 | - | 1 | 0 | 42.18% |
| ALGN260116C00460000 | 2024-02-14 10:41AM EDT | 460.00 | 31.75 | 40.80 | 45.70 | 0.00 | - | 1 | 2 | 51.93% |
| ALGN260116C00470000 | 2024-02-15 10:43AM EDT | 470.00 | 33.10 | 38.60 | 43.60 | 0.00 | - | 6 | 93 | 51.67% |
| ALGN260116C00490000 | 2024-04-24 1:31PM EDT | 490.00 | 29.81 | 24.80 | 30.40 | 0.00 | - | 1 | 9 | 46.69% |
| ALGN260116C00500000 | 2024-04-02 10:30AM EDT | 500.00 | 30.20 | 23.60 | 28.60 | 0.00 | - | 1 | 8 | 46.42% |
| ALGN260116C00510000 | 2024-03-04 10:56AM EDT | 510.00 | 23.00 | 28.10 | 34.00 | 0.00 | - | 1 | 17 | 51.05% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN260116P00095000 | 2024-04-23 12:04PM EDT | 95.00 | 2.50 | 0.70 | 4.80 | 0.00 | - | 1 | 11 | 55.94% |
| ALGN260116P00100000 | 2024-03-20 12:24PM EDT | 100.00 | 3.53 | 1.15 | 5.80 | 0.00 | - | 1 | 24 | 56.51% |
| ALGN260116P00105000 | 2024-04-12 2:15PM EDT | 105.00 | 4.00 | 1.05 | 5.40 | 0.00 | - | 2 | 8 | 53.35% |
| ALGN260116P00110000 | 2024-04-12 2:51PM EDT | 110.00 | 4.87 | 1.25 | 5.70 | 0.00 | - | 2 | 1 | 52.12% |
| ALGN260116P00115000 | 2024-03-15 2:33PM EDT | 115.00 | 4.50 | 2.15 | 7.50 | 0.00 | - | 1 | 2 | 54.19% |
| ALGN260116P00120000 | 2024-04-16 9:30AM EDT | 120.00 | 5.00 | 1.70 | 6.50 | 0.00 | - | 4 | 4 | 50.06% |
| ALGN260116P00125000 | 2024-04-25 12:57PM EDT | 125.00 | 4.70 | 1.90 | 7.00 | 0.00 | - | 1 | 11 | 55.38% |
| ALGN260116P00130000 | 2024-04-25 2:06PM EDT | 130.00 | 5.20 | 2.20 | 9.80 | 0.00 | - | 7 | 123 | 51.06% |
| ALGN260116P00135000 | 2024-04-22 1:53PM EDT | 135.00 | 6.30 | 2.60 | 8.00 | 0.00 | - | 3 | 10 | 53.35% |
| ALGN260116P00140000 | 2024-04-05 3:28PM EDT | 140.00 | 8.20 | 5.30 | 6.40 | 0.00 | - | 1 | 8 | 48.14% |
| ALGN260116P00145000 | 2024-04-25 2:54PM EDT | 145.00 | 6.62 | 5.70 | 7.00 | 0.00 | - | 6 | 5 | 47.53% |
| ALGN260116P00150000 | 2024-04-25 10:09AM EDT | 150.00 | 8.00 | 5.90 | 7.60 | 0.00 | - | 1 | 22 | 46.88% |
| ALGN260116P00155000 | 2024-04-25 2:54PM EDT | 155.00 | 7.87 | 7.10 | 8.30 | 0.00 | - | 1 | 2 | 46.35% |
| ALGN260116P00160000 | 2024-04-22 2:30PM EDT | 160.00 | 10.00 | 7.70 | 10.10 | 0.00 | - | 2 | 31 | 47.54% |
| ALGN260116P00165000 | 2023-11-15 3:24PM EDT | 165.00 | 24.25 | 14.10 | 17.80 | 0.00 | - | 1 | 2 | 54.03% |
| ALGN260116P00170000 | 2024-04-12 11:18AM EDT | 170.00 | 14.00 | 9.30 | 10.80 | 0.00 | - | 2 | 5 | 45.08% |
| ALGN260116P00175000 | 2023-12-19 10:36AM EDT | 175.00 | 18.00 | 18.10 | 22.50 | 0.00 | - | 2 | 9 | 55.50% |
| ALGN260116P00180000 | 2024-03-22 9:30AM EDT | 180.00 | 15.42 | 13.70 | 15.90 | 0.00 | - | 1 | 151 | 48.29% |
| ALGN260116P00185000 | 2024-04-02 10:53AM EDT | 185.00 | 17.50 | 11.90 | 14.20 | 0.00 | - | 12 | 13 | 44.45% |
| ALGN260116P00190000 | 2024-03-19 11:09AM EDT | 190.00 | 17.50 | 16.00 | 19.10 | 0.00 | - | 1 | 760 | 48.38% |
| ALGN260116P00195000 | 2024-01-12 11:00AM EDT | 195.00 | 25.80 | 18.90 | 20.50 | 0.00 | - | 2 | 9 | 48.09% |
| ALGN260116P00200000 | 2024-04-09 10:17AM EDT | 200.00 | 18.58 | 15.30 | 17.20 | 0.00 | - | 1 | 635 | 42.82% |
| ALGN260116P00210000 | 2024-01-19 1:47PM EDT | 210.00 | 29.99 | 21.20 | 23.00 | 0.00 | - | 1 | 42 | 45.29% |
| ALGN260116P00220000 | 2024-04-04 2:57PM EDT | 220.00 | 26.80 | 20.30 | 22.30 | 0.00 | - | 3 | 32 | 41.21% |
| ALGN260116P00230000 | 2023-12-29 4:56PM EDT | 230.00 | 35.00 | 35.80 | 40.70 | 0.00 | - | 1 | 25 | 51.51% |
| ALGN260116P00240000 | 2024-02-14 1:27PM EDT | 240.00 | 33.00 | 32.60 | 37.00 | 0.00 | - | 22 | 32 | 46.74% |
| ALGN260116P00250000 | 2024-04-16 9:44AM EDT | 250.00 | 37.60 | 29.00 | 32.00 | 0.00 | - | 5 | 781 | 39.29% |
| ALGN260116P00260000 | 2024-02-28 4:08PM EDT | 260.00 | 39.00 | 33.30 | 37.50 | 0.00 | - | 1 | 13 | 39.99% |
| ALGN260116P00270000 | 2024-04-02 2:17PM EDT | 270.00 | 46.35 | 36.50 | 39.30 | 0.00 | - | 5 | 30 | 37.81% |
| ALGN260116P00280000 | 2024-02-01 11:54AM EDT | 280.00 | 58.80 | 47.20 | 49.70 | 0.00 | - | 1 | 17 | 41.47% |
| ALGN260116P00290000 | 2024-01-05 10:30AM EDT | 290.00 | 66.80 | 60.20 | 63.70 | 0.00 | - | 1 | 1 | 47.16% |
| ALGN260116P00300000 | 2024-04-19 3:03PM EDT | 300.00 | 59.50 | 49.50 | 52.90 | 0.00 | - | 4 | 77 | 36.26% |
| ALGN260116P00310000 | 2024-04-19 3:17PM EDT | 310.00 | 62.20 | 54.30 | 58.60 | 0.00 | - | 4 | 18 | 36.18% |
| ALGN260116P00320000 | 2024-03-27 2:37PM EDT | 320.00 | 62.20 | 58.90 | 64.00 | 0.00 | - | 1 | 6 | 35.75% |
| ALGN260116P00360000 | 2024-04-09 3:34PM EDT | 360.00 | 81.70 | 82.20 | 85.70 | 0.00 | - | 1 | 1 | 32.62% |
| ALGN260116P00380000 | 2024-04-25 10:49AM EDT | 380.00 | 100.85 | 94.90 | 98.50 | 0.00 | - | 1 | 1 | 31.38% |
| ALGN260116P00390000 | 2024-03-19 10:43AM EDT | 390.00 | 107.50 | 107.10 | 115.90 | 0.00 | - | 1 | 1 | 37.62% |
| ALGN260116P00400000 | 2023-10-26 2:44PM EDT | 400.00 | 209.45 | 176.00 | 185.00 | 0.00 | - | - | 0 | 73.08% |
© 2024 Yahoo. All rights reserved.