Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:44AM EST. Market open.
Callsfor3 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN211203C00550000 | 2021-10-28 8:30AM EST | 550.00 | 107.80 | 80.80 | 90.00 | 0.00 | - | - | 1 | 93.65% |
| ALGN211203C00580000 | 2021-11-23 11:06AM EST | 580.00 | 74.87 | 53.10 | 60.70 | 0.00 | - | - | 1 | 77.31% |
| ALGN211203C00600000 | 2021-11-23 1:41PM EST | 600.00 | 55.27 | 33.60 | 40.10 | 0.00 | - | 1 | 7 | 55.54% |
| ALGN211203C00610000 | 2021-11-23 11:06AM EST | 610.00 | 46.92 | 27.30 | 31.40 | 0.00 | - | 1 | 4 | 56.79% |
| ALGN211203C00620000 | 2021-11-23 9:52AM EST | 620.00 | 49.00 | 17.80 | 21.10 | 0.00 | - | 1 | 2 | 50.81% |
| ALGN211203C00630000 | 2021-11-29 1:41PM EST | 630.00 | 13.80 | 9.70 | 14.90 | 0.00 | - | 4 | 6 | 49.63% |
| ALGN211203C00635000 | 2021-11-23 9:30AM EST | 635.00 | 35.50 | 7.40 | 11.60 | 0.00 | - | - | 1 | 46.64% |
| ALGN211203C00640000 | 2021-11-30 10:19AM EST | 640.00 | 7.00 | 5.60 | 8.60 | -5.40 | -43.55% | 2 | 3 | 43.53% |
| ALGN211203C00650000 | 2021-11-30 10:03AM EST | 650.00 | 4.77 | 3.20 | 5.50 | -0.73 | -13.27% | 5 | 27 | 44.78% |
| ALGN211203C00655000 | 2021-11-29 1:20PM EST | 655.00 | 3.50 | 2.40 | 3.40 | 0.00 | - | 20 | 25 | 40.76% |
| ALGN211203C00660000 | 2021-11-29 3:00PM EST | 660.00 | 2.25 | 0.30 | 2.50 | 0.00 | - | 5 | 10 | 40.93% |
| ALGN211203C00665000 | 2021-11-29 9:54AM EST | 665.00 | 3.87 | 0.30 | 2.35 | 0.00 | - | 5 | 5 | 44.69% |
| ALGN211203C00670000 | 2021-11-29 2:36PM EST | 670.00 | 0.78 | 0.15 | 1.35 | -0.21 | -21.21% | 2 | 41 | 41.80% |
| ALGN211203C00675000 | 2021-11-29 11:20AM EST | 675.00 | 0.72 | 0.10 | 1.05 | -0.68 | -48.57% | 1 | 28 | 42.97% |
| ALGN211203C00680000 | 2021-11-29 11:26AM EST | 680.00 | 0.90 | 0.00 | 0.70 | 0.00 | - | 20 | 37 | 42.63% |
| ALGN211203C00685000 | 2021-11-29 10:07AM EST | 685.00 | 1.44 | 0.00 | 2.50 | 0.00 | - | 5 | 11 | 52.39% |
| ALGN211203C00690000 | 2021-11-26 10:53AM EST | 690.00 | 2.65 | 0.00 | 2.50 | 0.00 | - | 1 | 19 | 56.02% |
| ALGN211203C00695000 | 2021-11-22 2:57PM EST | 695.00 | 7.55 | 0.00 | 1.50 | 0.00 | - | 5 | 7 | 53.39% |
| ALGN211203C00700000 | 2021-11-29 9:53AM EST | 700.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 22 | 100 | 56.64% |
| ALGN211203C00705000 | 2021-11-22 2:06PM EST | 705.00 | 5.80 | 0.00 | 4.40 | 0.00 | - | - | 8 | 76.03% |
| ALGN211203C00710000 | 2021-11-29 12:10PM EST | 710.00 | 0.10 | 0.00 | 4.50 | 0.00 | - | 21 | 26 | 80.11% |
| ALGN211203C00720000 | 2021-11-30 10:26AM EST | 720.00 | 0.20 | 0.05 | 0.30 | +0.15 | +300.00% | 10 | 22 | 54.88% |
| ALGN211203C00725000 | 2021-11-16 2:24PM EST | 725.00 | 4.90 | 0.00 | 4.50 | 0.00 | - | - | 5 | 90.72% |
| ALGN211203C00730000 | 2021-11-22 3:30PM EST | 730.00 | 2.00 | 0.00 | 4.50 | 0.00 | - | 27 | 29 | 94.14% |
| ALGN211203C00735000 | 2021-11-22 9:56AM EST | 735.00 | 1.35 | 0.00 | 4.50 | 0.00 | - | - | 1 | 97.51% |
| ALGN211203C00740000 | 2021-11-22 10:43AM EST | 740.00 | 1.50 | 0.00 | 4.50 | 0.00 | - | - | 1 | 100.82% |
| ALGN211203C00750000 | 2021-11-15 1:40PM EST | 750.00 | 1.20 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 106.76% |
| ALGN211203C00760000 | 2021-11-17 11:47AM EST | 760.00 | 1.40 | 0.00 | 4.40 | 0.00 | - | - | 1 | 113.06% |
| ALGN211203C00770000 | 2021-11-23 12:11PM EST | 770.00 | 0.05 | 0.00 | 3.50 | 0.00 | - | - | 3 | 113.62% |
Putsfor3 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN211203P00460000 | 2021-11-26 12:46PM EST | 460.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 185.21% |
| ALGN211203P00540000 | 2021-11-02 9:26AM EST | 540.00 | 2.35 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 84.91% |
| ALGN211203P00550000 | 2021-11-24 2:55PM EST | 550.00 | 0.23 | 0.00 | 1.50 | 0.00 | - | 4 | 6 | 76.73% |
| ALGN211203P00560000 | 2021-11-26 11:44AM EST | 560.00 | 1.18 | 0.00 | 1.50 | 0.00 | - | 4 | 8 | 68.58% |
| ALGN211203P00570000 | 2021-11-29 3:25PM EST | 570.00 | 0.43 | 0.00 | 1.50 | 0.00 | - | 4 | 9 | 60.45% |
| ALGN211203P00580000 | 2021-11-29 2:36PM EST | 580.00 | 0.66 | 0.05 | 2.35 | 0.00 | - | 4 | 28 | 57.98% |
| ALGN211203P00590000 | 2021-11-29 2:09PM EST | 590.00 | 1.00 | 0.80 | 2.15 | 0.00 | - | 1 | 8 | 51.81% |
| ALGN211203P00600000 | 2021-11-30 10:23AM EST | 600.00 | 2.15 | 1.35 | 3.00 | +0.55 | +34.38% | 2 | 15 | 53.20% |
| ALGN211203P00610000 | 2021-11-22 11:55AM EST | 610.00 | 1.75 | 2.30 | 4.20 | 0.00 | - | 2 | 6 | 48.57% |
| ALGN211203P00620000 | 2021-11-29 11:38AM EST | 620.00 | 5.63 | 3.60 | 6.60 | 0.00 | - | 15 | 25 | 46.48% |
| ALGN211203P00625000 | 2021-11-30 10:21AM EST | 625.00 | 6.95 | 5.20 | 8.30 | +0.02 | +0.29% | 1 | 24 | 45.91% |
| ALGN211203P00630000 | 2021-11-29 2:08PM EST | 630.00 | 7.90 | 6.60 | 10.10 | 0.00 | - | 8 | 29 | 44.54% |
| ALGN211203P00635000 | 2021-11-30 9:58AM EST | 635.00 | 8.84 | 7.90 | 13.50 | -0.21 | -2.32% | 17 | 30 | 48.02% |
| ALGN211203P00640000 | 2021-11-29 3:54PM EST | 640.00 | 11.50 | 10.90 | 16.20 | 0.00 | - | 2 | 19 | 47.63% |
| ALGN211203P00645000 | 2021-11-26 12:37PM EST | 645.00 | 20.72 | 14.60 | 18.60 | 0.00 | - | 39 | 38 | 44.80% |
| ALGN211203P00650000 | 2021-11-30 10:19AM EST | 650.00 | 19.70 | 16.70 | 20.50 | -4.08 | -17.16% | 1 | 6 | 37.93% |
| ALGN211203P00655000 | 2021-11-30 10:21AM EST | 655.00 | 24.25 | 20.80 | 25.50 | +1.70 | +7.54% | 1 | 14 | 43.56% |
| ALGN211203P00660000 | 2021-11-26 12:07PM EST | 660.00 | 36.46 | 23.80 | 28.60 | 0.00 | - | 26 | 40 | 38.31% |
| ALGN211203P00665000 | 2021-11-29 1:37PM EST | 665.00 | 29.30 | 29.30 | 35.60 | -1.63 | -5.27% | 1 | 8 | 54.53% |
| ALGN211203P00670000 | 2021-11-29 1:37PM EST | 670.00 | 35.41 | 33.90 | 40.10 | 0.00 | - | 5 | 42 | 56.65% |
| ALGN211203P00675000 | 2021-11-24 3:59PM EST | 675.00 | 27.24 | 38.80 | 44.90 | 0.00 | - | - | 1 | 60.10% |
| ALGN211203P00680000 | 2021-11-29 11:08AM EST | 680.00 | 45.60 | 42.00 | 48.50 | 0.00 | - | 15 | 21 | 54.83% |
| ALGN211203P00685000 | 2021-11-26 10:12AM EST | 685.00 | 47.82 | 47.80 | 54.60 | 0.00 | - | 1 | 5 | 66.93% |
| ALGN211203P00690000 | 2021-11-19 1:39PM EST | 690.00 | 17.70 | 53.40 | 61.00 | 0.00 | - | 8 | 9 | 80.21% |
| ALGN211203P00700000 | 2021-11-26 11:42AM EST | 700.00 | 67.50 | 62.10 | 69.30 | 0.00 | - | 1 | 2 | 76.92% |
| ALGN211203P00705000 | 2021-11-22 12:41PM EST | 705.00 | 37.80 | 65.90 | 73.30 | 0.00 | - | - | 2 | 71.97% |
© 2021 Yahoo. All rights reserved.
