Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240426C00230000 | 2024-04-10 9:32AM EDT | 230.00 | 97.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALGN240426C00235000 | 2024-04-10 9:39AM EDT | 235.00 | 89.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALGN240426C00240000 | 2024-04-16 10:48AM EDT | 240.00 | 64.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN240426C00245000 | 2024-04-11 10:57AM EDT | 245.00 | 79.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALGN240426C00250000 | 2024-04-24 10:19AM EDT | 250.00 | 63.57 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ALGN240426C00265000 | 2024-04-11 10:57AM EDT | 265.00 | 60.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALGN240426C00270000 | 2024-04-24 3:42PM EDT | 270.00 | 48.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN240426C00287500 | 2024-04-24 2:26PM EDT | 287.50 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN240426C00295000 | 2024-04-22 1:39PM EDT | 295.00 | 20.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN240426C00297500 | 2024-04-23 10:17AM EDT | 297.50 | 21.82 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| ALGN240426C00300000 | 2024-04-24 3:31PM EDT | 300.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ALGN240426C00302500 | 2024-04-24 3:54PM EDT | 302.50 | 23.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ALGN240426C00305000 | 2024-04-24 12:12PM EDT | 305.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ALGN240426C00307500 | 2024-04-24 12:31PM EDT | 307.50 | 17.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ALGN240426C00310000 | 2024-04-24 3:58PM EDT | 310.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| ALGN240426C00315000 | 2024-04-24 3:59PM EDT | 315.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 1.56% |
| ALGN240426C00317500 | 2024-04-24 3:57PM EDT | 317.50 | 16.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ALGN240426C00320000 | 2024-04-24 3:59PM EDT | 320.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| ALGN240426C00322500 | 2024-04-24 3:49PM EDT | 322.50 | 14.32 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| ALGN240426C00325000 | 2024-04-24 3:57PM EDT | 325.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| ALGN240426C00327500 | 2024-04-24 3:50PM EDT | 327.50 | 11.93 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ALGN240426C00330000 | 2024-04-24 3:59PM EDT | 330.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 12.50% |
| ALGN240426C00332500 | 2024-04-24 3:51PM EDT | 332.50 | 10.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| ALGN240426C00335000 | 2024-04-24 3:59PM EDT | 335.00 | 10.07 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| ALGN240426C00337500 | 2024-04-24 3:32PM EDT | 337.50 | 8.86 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| ALGN240426C00340000 | 2024-04-24 3:55PM EDT | 340.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 25.00% |
| ALGN240426C00345000 | 2024-04-24 3:58PM EDT | 345.00 | 7.13 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 25.00% |
| ALGN240426C00350000 | 2024-04-24 3:58PM EDT | 350.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 25.00% |
| ALGN240426C00355000 | 2024-04-24 3:57PM EDT | 355.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 25.00% |
| ALGN240426C00360000 | 2024-04-24 3:59PM EDT | 360.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 50.00% |
| ALGN240426C00365000 | 2024-04-24 3:58PM EDT | 365.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 50.00% |
| ALGN240426C00370000 | 2024-04-24 3:59PM EDT | 370.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 50.00% |
| ALGN240426C00375000 | 2024-04-24 3:59PM EDT | 375.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 50.00% |
| ALGN240426C00380000 | 2024-04-24 3:59PM EDT | 380.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 50.00% |
| ALGN240426C00385000 | 2024-04-24 3:58PM EDT | 385.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 50.00% |
| ALGN240426C00390000 | 2024-04-24 3:59PM EDT | 390.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 50.00% |
| ALGN240426C00395000 | 2024-04-24 3:49PM EDT | 395.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| ALGN240426C00400000 | 2024-04-24 3:58PM EDT | 400.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 50.00% |
| ALGN240426C00410000 | 2024-04-24 3:57PM EDT | 410.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| ALGN240426C00420000 | 2024-04-24 3:48PM EDT | 420.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 50.00% |
| ALGN240426C00430000 | 2024-04-24 3:35PM EDT | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| ALGN240426C00440000 | 2024-04-24 3:49PM EDT | 440.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240426P00155000 | 2024-04-19 9:30AM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ALGN240426P00160000 | 2024-04-16 3:39PM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| ALGN240426P00165000 | 2024-04-16 3:54PM EDT | 165.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| ALGN240426P00175000 | 2024-04-11 2:34PM EDT | 175.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 100.00% |
| ALGN240426P00180000 | 2024-04-15 1:32PM EDT | 180.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ALGN240426P00190000 | 2024-04-23 10:52AM EDT | 190.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ALGN240426P00195000 | 2024-04-15 11:30AM EDT | 195.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ALGN240426P00200000 | 2024-04-24 2:22PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALGN240426P00205000 | 2024-04-24 11:44AM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| ALGN240426P00210000 | 2024-04-24 3:49PM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| ALGN240426P00215000 | 2024-04-24 3:58PM EDT | 215.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| ALGN240426P00220000 | 2024-04-24 2:56PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| ALGN240426P00225000 | 2024-04-24 3:34PM EDT | 225.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| ALGN240426P00230000 | 2024-04-24 3:55PM EDT | 230.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 50.00% |
| ALGN240426P00235000 | 2024-04-24 3:59PM EDT | 235.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 50.00% |
| ALGN240426P00240000 | 2024-04-24 3:59PM EDT | 240.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 643 | 0 | 50.00% |
| ALGN240426P00245000 | 2024-04-24 3:59PM EDT | 245.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 50.00% |
| ALGN240426P00250000 | 2024-04-24 3:59PM EDT | 250.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 50.00% |
| ALGN240426P00255000 | 2024-04-24 3:55PM EDT | 255.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 50.00% |
| ALGN240426P00260000 | 2024-04-24 3:59PM EDT | 260.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 50.00% |
| ALGN240426P00265000 | 2024-04-24 3:59PM EDT | 265.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 50.00% |
| ALGN240426P00270000 | 2024-04-24 3:59PM EDT | 270.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 50.00% |
| ALGN240426P00275000 | 2024-04-24 3:58PM EDT | 275.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| ALGN240426P00277500 | 2024-04-24 3:46PM EDT | 277.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 25.00% |
| ALGN240426P00280000 | 2024-04-24 3:58PM EDT | 280.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| ALGN240426P00282500 | 2024-04-24 3:57PM EDT | 282.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| ALGN240426P00285000 | 2024-04-24 3:59PM EDT | 285.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| ALGN240426P00287500 | 2024-04-24 3:51PM EDT | 287.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ALGN240426P00290000 | 2024-04-24 3:59PM EDT | 290.00 | 7.97 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| ALGN240426P00295000 | 2024-04-24 3:59PM EDT | 295.00 | 9.63 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| ALGN240426P00297500 | 2024-04-24 3:51PM EDT | 297.50 | 9.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| ALGN240426P00300000 | 2024-04-24 3:59PM EDT | 300.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 12.50% |
| ALGN240426P00302500 | 2024-04-24 3:58PM EDT | 302.50 | 12.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ALGN240426P00305000 | 2024-04-24 3:57PM EDT | 305.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| ALGN240426P00307500 | 2024-04-24 3:58PM EDT | 307.50 | 14.50 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 6.25% |
| ALGN240426P00310000 | 2024-04-24 3:59PM EDT | 310.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 3.13% |
| ALGN240426P00312500 | 2024-04-24 3:55PM EDT | 312.50 | 17.70 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 1.56% |
| ALGN240426P00315000 | 2024-04-24 3:57PM EDT | 315.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| ALGN240426P00317500 | 2024-04-24 1:53PM EDT | 317.50 | 18.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN240426P00320000 | 2024-04-24 3:51PM EDT | 320.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| ALGN240426P00325000 | 2024-04-19 3:47PM EDT | 325.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN240426P00327500 | 2024-04-24 12:19PM EDT | 327.50 | 28.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN240426P00330000 | 2024-04-24 3:56PM EDT | 330.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| ALGN240426P00335000 | 2024-04-24 12:32PM EDT | 335.00 | 33.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN240426P00337500 | 2024-04-15 9:42AM EDT | 337.50 | 30.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALGN240426P00340000 | 2024-03-14 12:39PM EDT | 340.00 | 35.70 | 32.90 | 38.10 | 0.00 | - | 1 | 1 | 204.10% |
| ALGN240426P00345000 | 2024-04-17 2:01PM EDT | 345.00 | 46.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALGN240426P00350000 | 2024-03-15 11:00AM EDT | 350.00 | 40.10 | 38.70 | 44.30 | 0.00 | - | - | 1 | 182.32% |
© 2024 Yahoo. All rights reserved.