Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN221007C00190000 | 2022-10-03 2:10PM EDT | 190.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ALGN221007C00195000 | 2022-10-03 1:58PM EDT | 195.00 | 19.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALGN221007C00200000 | 2022-09-26 12:47PM EDT | 200.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALGN221007C00202500 | 2022-09-29 10:52AM EDT | 202.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALGN221007C00205000 | 2022-10-05 3:25PM EDT | 205.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ALGN221007C00207500 | 2022-10-03 3:09PM EDT | 207.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALGN221007C00210000 | 2022-10-04 3:11PM EDT | 210.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| ALGN221007C00212500 | 2022-10-04 10:05AM EDT | 212.50 | 13.74 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ALGN221007C00215000 | 2022-10-04 12:47PM EDT | 215.00 | 14.84 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ALGN221007C00217500 | 2022-10-04 10:12AM EDT | 217.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN221007C00220000 | 2022-10-05 1:12PM EDT | 220.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ALGN221007C00222500 | 2022-10-05 2:41PM EDT | 222.50 | 8.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ALGN221007C00225000 | 2022-10-05 12:21PM EDT | 225.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ALGN221007C00227500 | 2022-10-05 12:12PM EDT | 227.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| ALGN221007C00230000 | 2022-10-05 3:04PM EDT | 230.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| ALGN221007C00232500 | 2022-10-05 3:21PM EDT | 232.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ALGN221007C00235000 | 2022-10-04 12:35PM EDT | 235.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| ALGN221007C00237500 | 2022-10-05 3:15PM EDT | 237.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ALGN221007C00240000 | 2022-10-05 9:54AM EDT | 240.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ALGN221007C00242500 | 2022-10-04 3:15PM EDT | 242.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALGN221007C00245000 | 2022-10-04 12:27PM EDT | 245.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| ALGN221007C00247500 | 2022-10-04 12:05PM EDT | 247.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALGN221007C00250000 | 2022-10-04 3:54PM EDT | 250.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ALGN221007C00252500 | 2022-09-30 10:48AM EDT | 252.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| ALGN221007C00255000 | 2022-09-20 12:02PM EDT | 255.00 | 5.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALGN221007C00257500 | 2022-10-04 12:19PM EDT | 257.50 | 0.15 | - | - | +0.15 | - | - | - | 0.00% |
| ALGN221007C00260000 | 2022-10-05 2:14PM EDT | 260.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ALGN221007C00262500 | 2022-09-30 9:53AM EDT | 262.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALGN221007C00265000 | 2022-10-04 12:19PM EDT | 265.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ALGN221007C00270000 | 2022-10-04 11:20AM EDT | 270.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALGN221007C00275000 | 2022-09-26 12:33PM EDT | 275.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ALGN221007C00280000 | 2022-09-21 3:49PM EDT | 280.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ALGN221007C00285000 | 2022-09-29 2:06PM EDT | 285.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ALGN221007C00290000 | 2022-09-29 2:05PM EDT | 290.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ALGN221007C00295000 | 2022-09-29 2:05PM EDT | 295.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ALGN221007C00300000 | 2022-10-05 9:30AM EDT | 300.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALGN221007C00310000 | 2022-08-26 11:59AM EDT | 310.00 | 3.30 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 228.52% |
| ALGN221007C00315000 | 2022-09-26 12:33PM EDT | 315.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALGN221007C00330000 | 2022-09-12 1:36PM EDT | 330.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ALGN221007C00335000 | 2022-09-21 1:00PM EDT | 335.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ALGN221007C00340000 | 2022-10-05 10:15AM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ALGN221007C00345000 | 2022-09-26 11:11AM EDT | 345.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ALGN221007C00350000 | 2022-09-26 11:09AM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| ALGN221007C00355000 | 2022-09-26 11:03AM EDT | 355.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 50.00% |
| ALGN221007C00360000 | 2022-09-12 12:12PM EDT | 360.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ALGN221007C00370000 | 2022-09-15 1:28PM EDT | 370.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALGN221007C00390000 | 2022-09-22 11:45AM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALGN221007C00400000 | 2022-10-05 2:05PM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN221007P00140000 | 2022-10-03 10:34AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALGN221007P00141000 | 2022-10-03 10:34AM EDT | 141.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 50.00% |
| ALGN221007P00143000 | 2022-09-29 3:36PM EDT | 143.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ALGN221007P00147000 | 2022-10-04 12:22PM EDT | 147.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ALGN221007P00148000 | 2022-10-05 2:07PM EDT | 148.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ALGN221007P00150000 | 2022-09-21 3:22PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| ALGN221007P00155000 | 2022-10-03 10:34AM EDT | 155.00 | 0.10 | - | - | +0.10 | - | - | - | 0.00% |
| ALGN221007P00160000 | 2022-10-05 10:23AM EDT | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ALGN221007P00165000 | 2022-10-03 1:37PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 50.00% |
| ALGN221007P00170000 | 2022-10-05 12:05PM EDT | 170.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALGN221007P00175000 | 2022-10-05 12:05PM EDT | 175.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALGN221007P00180000 | 2022-10-05 11:54AM EDT | 180.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALGN221007P00182500 | 2022-10-03 2:49PM EDT | 182.50 | 0.18 | - | - | +0.18 | - | - | - | 0.00% |
| ALGN221007P00185000 | 2022-10-04 12:20PM EDT | 185.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ALGN221007P00187500 | 2022-09-30 3:22PM EDT | 187.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALGN221007P00190000 | 2022-10-05 11:54AM EDT | 190.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ALGN221007P00197500 | 2022-10-03 2:55PM EDT | 197.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| ALGN221007P00200000 | 2022-10-05 10:21AM EDT | 200.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ALGN221007P00202500 | 2022-10-05 9:40AM EDT | 202.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALGN221007P00205000 | 2022-10-05 1:10PM EDT | 205.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALGN221007P00207500 | 2022-10-05 2:10PM EDT | 207.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| ALGN221007P00210000 | 2022-10-05 2:15PM EDT | 210.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| ALGN221007P00212500 | 2022-10-05 3:27PM EDT | 212.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ALGN221007P00215000 | 2022-10-05 2:19PM EDT | 215.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ALGN221007P00217500 | 2022-10-05 1:42PM EDT | 217.50 | 1.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ALGN221007P00220000 | 2022-10-05 9:55AM EDT | 220.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ALGN221007P00222500 | 2022-10-05 10:52AM EDT | 222.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ALGN221007P00225000 | 2022-10-05 3:22PM EDT | 225.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| ALGN221007P00227500 | 2022-10-05 3:52PM EDT | 227.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| ALGN221007P00230000 | 2022-10-05 3:59PM EDT | 230.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ALGN221007P00232500 | 2022-09-28 10:15AM EDT | 232.50 | 26.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALGN221007P00235000 | 2022-09-15 3:21PM EDT | 235.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ALGN221007P00237500 | 2022-10-05 2:09PM EDT | 237.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN221007P00240000 | 2022-09-19 10:01AM EDT | 240.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN221007P00242500 | 2022-09-27 1:58PM EDT | 242.50 | 30.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN221007P00245000 | 2022-09-22 12:14PM EDT | 245.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ALGN221007P00250000 | 2022-10-05 3:53PM EDT | 250.00 | 20.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN221007P00255000 | 2022-10-03 2:25PM EDT | 255.00 | 38.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ALGN221007P00257500 | 2022-09-30 2:22PM EDT | 257.50 | 45.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN221007P00260000 | 2022-09-12 10:11AM EDT | 260.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALGN221007P00262500 | 2022-09-29 12:27PM EDT | 262.50 | 52.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALGN221007P00265000 | 2022-10-03 2:25PM EDT | 265.00 | 49.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALGN221007P00270000 | 2022-09-19 11:14AM EDT | 270.00 | 31.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALGN221007P00280000 | 2022-09-28 1:16PM EDT | 280.00 | 70.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALGN221007P00290000 | 2022-09-28 1:16PM EDT | 290.00 | 80.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
