Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN220603C00220000 | 2022-05-17 9:46AM EDT | 220.00 | 62.74 | 60.00 | 66.50 | 0.00 | - | 1 | 1 | 137.38% |
| ALGN220603C00230000 | 2022-05-02 9:55AM EDT | 230.00 | 78.86 | 50.00 | 57.20 | 0.00 | - | 10 | 5 | 129.42% |
| ALGN220603C00260000 | 2022-05-18 9:33AM EDT | 260.00 | 23.40 | 22.70 | 28.00 | 0.00 | - | 1 | 1 | 79.13% |
| ALGN220603C00265000 | 2022-05-18 9:33AM EDT | 265.00 | 20.05 | 17.30 | 22.90 | 0.00 | - | 1 | 1 | 67.81% |
| ALGN220603C00272500 | 2022-05-20 2:43PM EDT | 272.50 | 11.30 | 14.00 | 16.10 | 0.00 | - | 1 | 1 | 57.06% |
| ALGN220603C00275000 | 2022-05-26 3:10PM EDT | 275.00 | 9.00 | 12.10 | 14.10 | +0.50 | +5.88% | 1 | 13 | 54.81% |
| ALGN220603C00280000 | 2022-05-27 3:58PM EDT | 280.00 | 9.70 | 9.10 | 10.70 | +3.70 | +61.67% | 7 | 41 | 52.67% |
| ALGN220603C00285000 | 2022-05-27 3:57PM EDT | 285.00 | 6.70 | 6.00 | 7.50 | +0.70 | +11.67% | 14 | 21 | 49.04% |
| ALGN220603C00287500 | 2022-05-27 2:55PM EDT | 287.50 | 4.57 | 5.10 | 6.10 | -2.31 | -33.58% | 9 | 20 | 47.30% |
| ALGN220603C00290000 | 2022-05-27 3:26PM EDT | 290.00 | 4.20 | 4.20 | 5.20 | -1.67 | -28.45% | 10 | 1 | 47.95% |
| ALGN220603C00295000 | 2022-05-27 12:02PM EDT | 295.00 | 2.60 | 2.60 | 3.50 | +0.60 | +30.00% | 1 | 39 | 47.51% |
| ALGN220603C00300000 | 2022-05-27 3:58PM EDT | 300.00 | 2.00 | 1.50 | 2.00 | +0.20 | +11.11% | 46 | 17 | 44.90% |
| ALGN220603C00305000 | 2022-05-27 3:15PM EDT | 305.00 | 1.10 | 0.50 | 1.60 | -0.29 | -20.86% | 4 | 12 | 49.02% |
| ALGN220603C00310000 | 2022-05-27 3:58PM EDT | 310.00 | 0.70 | 0.45 | 1.10 | +0.01 | +1.45% | 4 | 8 | 50.39% |
| ALGN220603C00315000 | 2022-05-17 10:07AM EDT | 315.00 | 0.30 | 0.00 | 2.30 | -3.48 | -92.06% | 1 | 1 | 57.62% |
| ALGN220603C00320000 | 2022-05-26 1:14PM EDT | 320.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 12 | 16 | 50.34% |
| ALGN220603C00335000 | 2022-05-19 12:23PM EDT | 335.00 | 0.85 | 0.05 | 1.55 | 0.00 | - | - | 1 | 75.05% |
| ALGN220603C00340000 | 2022-05-20 9:51AM EDT | 340.00 | 0.70 | 0.00 | 0.80 | 0.00 | - | 1 | 124 | 70.22% |
| ALGN220603C00350000 | 2022-05-13 11:36AM EDT | 350.00 | 0.80 | 0.00 | 0.85 | 0.00 | - | 1 | 2 | 80.18% |
| ALGN220603C00355000 | 2022-05-16 12:03AM EDT | 355.00 | 0.25 | 0.00 | 1.40 | 0.00 | - | - | 1 | 92.58% |
| ALGN220603C00360000 | 2022-05-16 12:03AM EDT | 360.00 | 0.20 | - | 4.20 | 0.00 | - | - | 1 | 149.27% |
| ALGN220603C00365000 | 2022-05-18 2:12PM EDT | 365.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 10 | 77.93% |
| ALGN220603C00370000 | 2022-05-18 2:12PM EDT | 370.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 10 | 79.30% |
| ALGN220603C00375000 | 2022-05-18 2:12PM EDT | 375.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 10 | 80.08% |
| ALGN220603C00380000 | 2022-05-18 2:12PM EDT | 380.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 10 | 88.67% |
| ALGN220603C00390000 | 2022-04-21 3:26PM EDT | 390.00 | 28.64 | 0.00 | 3.90 | 0.00 | - | - | 1 | 150.15% |
| ALGN220603C00395000 | 2022-05-18 2:13PM EDT | 395.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 10 | 102.93% |
| ALGN220603C00400000 | 2022-05-18 2:13PM EDT | 400.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 11 | 99.22% |
| ALGN220603C00405000 | 2022-05-18 2:13PM EDT | 405.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 10 | 102.34% |
| ALGN220603C00410000 | 2022-05-18 2:13PM EDT | 410.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 10 | 110.74% |
| ALGN220603C00415000 | 2022-05-18 2:13PM EDT | 415.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 10 | 108.59% |
| ALGN220603C00420000 | 2022-05-18 2:13PM EDT | 420.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 10 | 111.52% |
| ALGN220603C00430000 | 2022-05-18 2:43PM EDT | 430.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 35 | 117.19% |
| ALGN220603C00450000 | 2022-05-18 2:45PM EDT | 450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 5 | 111.72% |
| ALGN220603C00500000 | 2022-05-06 1:57PM EDT | 500.00 | 0.10 | 0.00 | 4.20 | 0.00 | - | 1 | 2 | 235.96% |
| ALGN220603C00560000 | 2022-04-27 10:05AM EDT | 560.00 | 0.95 | 0.00 | 1.40 | 0.00 | - | - | 2 | 227.34% |
| ALGN220603C00570000 | 2022-04-27 12:11PM EDT | 570.00 | 0.60 | 0.00 | 0.50 | 0.00 | - | 265 | 59 | 203.32% |
| ALGN220603C00580000 | 2022-05-06 2:00PM EDT | 580.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 5 | 101 | 216.21% |
| ALGN220603C00590000 | 2022-05-06 2:00PM EDT | 590.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 5 | 91 | 216.41% |
| ALGN220603C00600000 | 2022-05-06 1:59PM EDT | 600.00 | 0.05 | 0.00 | 1.55 | 0.00 | - | 23 | 0 | 249.51% |
| ALGN220603C00610000 | 2022-05-06 1:59PM EDT | 610.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 5 | 0 | 245.22% |
| ALGN220603C00620000 | 2022-04-27 11:18AM EDT | 620.00 | 0.45 | 0.00 | 4.30 | 0.00 | - | - | 1 | 303.08% |
| ALGN220603C00630000 | 2022-04-27 11:46AM EDT | 630.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | - | 245 | 201.17% |
Putsfor3 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN220603P00150000 | 2022-05-26 10:20AM EDT | 150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 14 | 215 | 170.70% |
| ALGN220603P00160000 | 2022-05-24 2:10PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 202 | 144.53% |
| ALGN220603P00170000 | 2022-05-24 2:07PM EDT | 170.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 10 | 56 | 190.23% |
| ALGN220603P00180000 | 2022-05-23 12:10PM EDT | 180.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 528 | 152.15% |
| ALGN220603P00200000 | 2022-05-27 1:02PM EDT | 200.00 | 0.09 | 0.00 | 3.30 | -0.41 | -82.00% | 3 | 6 | 170.12% |
| ALGN220603P00210000 | 2022-05-10 2:01PM EDT | 210.00 | 2.92 | 0.00 | 1.30 | 0.00 | - | 1 | 35 | 124.17% |
| ALGN220603P00220000 | 2022-05-25 11:14AM EDT | 220.00 | 1.07 | 0.00 | 0.80 | 0.00 | - | 1 | 338 | 98.93% |
| ALGN220603P00225000 | 2022-05-23 1:38PM EDT | 225.00 | 1.00 | 0.00 | 0.80 | 0.00 | - | 32 | 34 | 91.55% |
| ALGN220603P00230000 | 2022-05-26 11:05AM EDT | 230.00 | 0.50 | 0.00 | 1.65 | 0.00 | - | 1 | 2 | 96.97% |
| ALGN220603P00235000 | 2022-05-27 3:04PM EDT | 235.00 | 0.15 | 0.00 | 0.30 | -0.60 | -80.00% | 19 | 11 | 65.63% |
| ALGN220603P00240000 | 2022-05-26 2:40PM EDT | 240.00 | 0.90 | 0.00 | 0.65 | 0.00 | - | 20 | 45 | 67.33% |
| ALGN220603P00247500 | 2022-05-25 11:27AM EDT | 247.50 | 2.78 | 0.00 | 1.75 | 0.00 | - | 1 | 0 | 70.22% |
| ALGN220603P00250000 | 2022-05-27 10:43AM EDT | 250.00 | 0.70 | 0.15 | 1.40 | -2.48 | -77.99% | 1 | 4 | 64.38% |
| ALGN220603P00255000 | 2022-05-27 3:10PM EDT | 255.00 | 0.95 | 0.25 | 1.10 | -1.60 | -62.75% | 18 | 5 | 54.76% |
| ALGN220603P00260000 | 2022-05-27 3:33PM EDT | 260.00 | 1.10 | 0.95 | 1.55 | -2.90 | -72.50% | 6 | 6 | 55.71% |
| ALGN220603P00265000 | 2022-05-27 11:01AM EDT | 265.00 | 3.23 | 1.45 | 2.35 | -16.19 | -83.37% | 15 | 11 | 54.32% |
| ALGN220603P00270000 | 2022-05-27 11:34AM EDT | 270.00 | 3.80 | 2.15 | 3.10 | -2.47 | -39.39% | 7 | 16 | 51.27% |
| ALGN220603P00275000 | 2022-05-27 12:17PM EDT | 275.00 | 4.80 | 3.20 | 4.30 | -4.19 | -46.61% | 7 | 7 | 53.15% |
| ALGN220603P00280000 | 2022-05-27 2:59PM EDT | 280.00 | 6.57 | 4.80 | 6.20 | -3.46 | -34.50% | 47 | 17 | 53.14% |
| ALGN220603P00285000 | 2022-05-27 3:42PM EDT | 285.00 | 8.42 | 7.00 | 8.20 | -7.88 | -48.34% | 10 | 158 | 50.76% |
| ALGN220603P00290000 | 2022-05-26 3:28PM EDT | 290.00 | 18.70 | 9.80 | 11.10 | 0.00 | - | 1 | 103 | 51.03% |
| ALGN220603P00300000 | 2022-05-27 3:50PM EDT | 300.00 | 18.00 | 15.20 | 20.20 | -13.70 | -43.22% | 7 | 1 | 66.75% |
| ALGN220603P00305000 | 2022-05-11 3:27PM EDT | 305.00 | 51.80 | 20.10 | 26.20 | 0.00 | - | 1 | 1 | 59.60% |
| ALGN220603P00320000 | 2022-05-26 3:28PM EDT | 320.00 | 45.99 | 31.30 | 40.30 | 0.00 | - | 1 | 1 | 102.22% |
| ALGN220603P00335000 | 2022-05-05 9:39AM EDT | 335.00 | 39.10 | 46.00 | 55.00 | 0.00 | - | - | 0 | 50.39% |
| ALGN220603P00340000 | 2022-05-11 1:06PM EDT | 340.00 | 79.90 | 51.00 | 60.50 | 0.00 | - | 2 | 3 | 67.58% |
| ALGN220603P00350000 | 2022-04-22 2:59PM EDT | 350.00 | 91.30 | 71.10 | 80.00 | 0.00 | - | 2 | 2 | 189.61% |
| ALGN220603P00370000 | 2022-05-24 10:11AM EDT | 370.00 | 102.47 | 81.00 | 90.10 | 0.00 | - | 400 | 0 | 81.25% |
| ALGN220603P00375000 | 2022-04-28 1:54PM EDT | 375.00 | 80.48 | 86.00 | 95.20 | 0.00 | - | 1 | 0 | 88.67% |
| ALGN220603P00390000 | 2022-04-22 11:14AM EDT | 390.00 | 38.55 | 110.70 | 120.00 | 0.00 | - | 1 | 0 | 238.60% |
© 2022 Yahoo. All rights reserved.
