Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN221007C00190000 | 2022-09-28 1:26PM EDT | 190.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| ALGN221007C00195000 | 2022-09-28 2:27PM EDT | 195.00 | 18.11 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| ALGN221007C00200000 | 2022-09-26 12:47PM EDT | 200.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ALGN221007C00202500 | 2022-09-29 10:52AM EDT | 202.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ALGN221007C00205000 | 2022-09-30 3:05PM EDT | 205.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| ALGN221007C00207500 | 2022-09-30 3:56PM EDT | 207.50 | 7.17 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.39% |
| ALGN221007C00210000 | 2022-09-30 3:59PM EDT | 210.00 | 6.24 | 0.00 | 0.00 | 0.00 | - | 30 | 34 | 3.13% |
| ALGN221007C00212500 | 2022-09-30 2:02PM EDT | 212.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 6.25% |
| ALGN221007C00215000 | 2022-09-30 3:56PM EDT | 215.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 6.25% |
| ALGN221007C00217500 | 2022-09-30 1:12PM EDT | 217.50 | 5.49 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 12.50% |
| ALGN221007C00220000 | 2022-09-30 3:59PM EDT | 220.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 13 | 50 | 12.50% |
| ALGN221007C00222500 | 2022-09-30 10:10AM EDT | 222.50 | 3.78 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| ALGN221007C00225000 | 2022-09-30 10:56AM EDT | 225.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 11 | 21 | 12.50% |
| ALGN221007C00227500 | 2022-09-30 3:24PM EDT | 227.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 12.50% |
| ALGN221007C00230000 | 2022-09-30 2:48PM EDT | 230.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 43 | 25.00% |
| ALGN221007C00232500 | 2022-09-30 2:50PM EDT | 232.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 9 | 14 | 25.00% |
| ALGN221007C00235000 | 2022-09-30 12:24PM EDT | 235.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 7 | 45 | 25.00% |
| ALGN221007C00237500 | 2022-09-28 10:29AM EDT | 237.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 25.00% |
| ALGN221007C00240000 | 2022-09-30 11:45AM EDT | 240.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 34 | 25.00% |
| ALGN221007C00242500 | 2022-09-30 11:12AM EDT | 242.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 25.00% |
| ALGN221007C00245000 | 2022-09-30 11:46AM EDT | 245.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 33 | 25.00% |
| ALGN221007C00247500 | 2022-09-30 2:08PM EDT | 247.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 25.00% |
| ALGN221007C00250000 | 2022-09-26 9:36AM EDT | 250.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 25.00% |
| ALGN221007C00252500 | 2022-09-30 10:48AM EDT | 252.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 32 | 58 | 25.00% |
| ALGN221007C00255000 | 2022-09-20 12:02PM EDT | 255.00 | 5.48 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| ALGN221007C00260000 | 2022-09-26 9:32AM EDT | 260.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 50.00% |
| ALGN221007C00262500 | 2022-09-30 9:53AM EDT | 262.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ALGN221007C00265000 | 2022-09-30 11:13AM EDT | 265.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 72 | 50.00% |
| ALGN221007C00270000 | 2022-09-26 10:35AM EDT | 270.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| ALGN221007C00275000 | 2022-09-26 12:33PM EDT | 275.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| ALGN221007C00280000 | 2022-09-21 3:49PM EDT | 280.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| ALGN221007C00285000 | 2022-09-29 2:06PM EDT | 285.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| ALGN221007C00290000 | 2022-09-29 2:05PM EDT | 290.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 50.00% |
| ALGN221007C00295000 | 2022-09-29 2:05PM EDT | 295.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ALGN221007C00300000 | 2022-09-13 1:55PM EDT | 300.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| ALGN221007C00310000 | 2022-08-26 11:59AM EDT | 310.00 | 3.30 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 184.28% |
| ALGN221007C00315000 | 2022-09-26 12:33PM EDT | 315.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| ALGN221007C00330000 | 2022-09-12 1:36PM EDT | 330.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ALGN221007C00335000 | 2022-09-21 1:00PM EDT | 335.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 121 | 50.00% |
| ALGN221007C00340000 | 2022-09-26 11:11AM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 50.00% |
| ALGN221007C00345000 | 2022-09-26 11:11AM EDT | 345.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 50.00% |
| ALGN221007C00350000 | 2022-09-26 11:09AM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 111 | 50.00% |
| ALGN221007C00355000 | 2022-09-26 11:03AM EDT | 355.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 273 | 280 | 50.00% |
| ALGN221007C00360000 | 2022-09-12 12:12PM EDT | 360.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ALGN221007C00370000 | 2022-09-15 1:28PM EDT | 370.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| ALGN221007C00390000 | 2022-09-22 11:45AM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| ALGN221007C00400000 | 2022-09-30 3:32PM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 1,252 | 50.00% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN221007P00140000 | 2022-09-30 12:51PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ALGN221007P00141000 | 2022-09-30 12:51PM EDT | 141.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 50.00% |
| ALGN221007P00143000 | 2022-09-29 3:36PM EDT | 143.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| ALGN221007P00147000 | 2022-09-30 10:08AM EDT | 147.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 50.00% |
| ALGN221007P00148000 | 2022-09-30 10:07AM EDT | 148.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| ALGN221007P00150000 | 2022-09-21 3:22PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 86 | 50.00% |
| ALGN221007P00160000 | 2022-09-30 3:59PM EDT | 160.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 9 | 20 | 50.00% |
| ALGN221007P00165000 | 2022-09-30 11:51AM EDT | 165.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 27 | 42 | 50.00% |
| ALGN221007P00170000 | 2022-09-29 12:43PM EDT | 170.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 8 | 14 | 25.00% |
| ALGN221007P00175000 | 2022-09-30 11:02AM EDT | 175.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 25.00% |
| ALGN221007P00180000 | 2022-09-30 3:45PM EDT | 180.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 12 | 29 | 25.00% |
| ALGN221007P00185000 | 2022-09-30 3:45PM EDT | 185.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 25.00% |
| ALGN221007P00187500 | 2022-09-30 3:22PM EDT | 187.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| ALGN221007P00190000 | 2022-09-30 3:32PM EDT | 190.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 26 | 35 | 12.50% |
| ALGN221007P00197500 | 2022-09-30 1:08PM EDT | 197.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 12.50% |
| ALGN221007P00200000 | 2022-09-30 1:08PM EDT | 200.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 6.25% |
| ALGN221007P00202500 | 2022-09-29 11:51AM EDT | 202.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | - | 9 | 6.25% |
| ALGN221007P00205000 | 2022-09-30 9:59AM EDT | 205.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 3.13% |
| ALGN221007P00207500 | 2022-09-30 11:38AM EDT | 207.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ALGN221007P00210000 | 2022-09-30 2:27PM EDT | 210.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 20 | 32 | 0.00% |
| ALGN221007P00212500 | 2022-09-30 2:01PM EDT | 212.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| ALGN221007P00215000 | 2022-09-30 2:20PM EDT | 215.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 14 | 17 | 0.00% |
| ALGN221007P00217500 | 2022-09-30 10:55AM EDT | 217.50 | 7.79 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ALGN221007P00220000 | 2022-09-30 3:31PM EDT | 220.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 27 | 40 | 0.00% |
| ALGN221007P00222500 | 2022-09-29 2:14PM EDT | 222.50 | 16.77 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| ALGN221007P00225000 | 2022-09-22 1:04PM EDT | 225.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ALGN221007P00227500 | 2022-09-30 9:54AM EDT | 227.50 | 16.88 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ALGN221007P00230000 | 2022-09-30 3:44PM EDT | 230.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| ALGN221007P00232500 | 2022-09-28 10:15AM EDT | 232.50 | 26.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ALGN221007P00235000 | 2022-09-15 3:21PM EDT | 235.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 0.00% |
| ALGN221007P00237500 | 2022-09-26 12:01PM EDT | 237.50 | 16.47 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ALGN221007P00240000 | 2022-09-19 10:01AM EDT | 240.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| ALGN221007P00242500 | 2022-09-27 1:58PM EDT | 242.50 | 30.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ALGN221007P00245000 | 2022-09-22 12:14PM EDT | 245.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| ALGN221007P00250000 | 2022-09-29 3:04PM EDT | 250.00 | 43.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ALGN221007P00255000 | 2022-09-30 2:21PM EDT | 255.00 | 42.83 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 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 | - | - | 1 | 0.00% |
| ALGN221007P00262500 | 2022-09-29 12:27PM EDT | 262.50 | 52.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ALGN221007P00265000 | 2022-09-08 3:44PM EDT | 265.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 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 | 1 | 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.
