Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240503C00200000 | 2024-04-26 2:05PM EDT | 200.00 | 109.50 | 81.20 | 88.60 | 0.00 | - | 1 | 1 | 196.48% |
| ALGN240503C00230000 | 2024-04-26 10:03AM EDT | 230.00 | 88.67 | 51.20 | 58.60 | 0.00 | - | 1 | 0 | 127.44% |
| ALGN240503C00235000 | 2024-04-26 10:08AM EDT | 235.00 | 86.45 | 46.20 | 53.60 | 0.00 | - | 1 | 1 | 116.50% |
| ALGN240503C00240000 | 2024-04-26 10:07AM EDT | 240.00 | 79.42 | 41.20 | 48.60 | 0.00 | - | 1 | 1 | 105.66% |
| ALGN240503C00245000 | 2024-04-26 10:11AM EDT | 245.00 | 74.82 | 36.20 | 43.60 | 0.00 | - | 1 | 1 | 95.02% |
| ALGN240503C00250000 | 2024-04-29 11:02AM EDT | 250.00 | 60.90 | 31.20 | 38.60 | 0.00 | - | 10 | 8 | 84.28% |
| ALGN240503C00265000 | 2024-04-26 10:11AM EDT | 265.00 | 54.63 | 16.40 | 23.80 | 0.00 | - | 1 | 1 | 57.76% |
| ALGN240503C00270000 | 2024-05-01 12:21PM EDT | 270.00 | 12.70 | 13.60 | 18.80 | -36.75 | -74.32% | 4 | 4 | 65.09% |
| ALGN240503C00277500 | 2024-05-01 11:19AM EDT | 277.50 | 5.60 | 8.20 | 9.30 | -18.39 | -76.66% | 48 | 0 | 49.49% |
| ALGN240503C00280000 | 2024-05-01 11:23AM EDT | 280.00 | 6.00 | 6.40 | 7.40 | -1.30 | -17.81% | 38 | 22 | 47.07% |
| ALGN240503C00285000 | 2024-05-01 2:53PM EDT | 285.00 | 4.30 | 3.80 | 4.20 | +0.30 | +7.50% | 18 | 10 | 43.07% |
| ALGN240503C00290000 | 2024-05-01 2:45PM EDT | 290.00 | 3.50 | 1.90 | 2.25 | +1.25 | +55.56% | 18 | 37 | 42.98% |
| ALGN240503C00292500 | 2024-05-01 3:02PM EDT | 292.50 | 1.45 | 1.20 | 1.60 | -0.22 | -13.17% | 52 | 47 | 43.24% |
| ALGN240503C00295000 | 2024-05-01 3:20PM EDT | 295.00 | 1.70 | 0.85 | 1.10 | +0.27 | +18.88% | 37 | 49 | 43.34% |
| ALGN240503C00297500 | 2024-04-30 2:07PM EDT | 297.50 | 0.60 | 0.45 | 0.75 | -0.40 | -40.00% | 1 | 16 | 43.68% |
| ALGN240503C00300000 | 2024-05-01 2:57PM EDT | 300.00 | 0.90 | 0.30 | 0.55 | +0.25 | +38.46% | 17 | 97 | 45.12% |
| ALGN240503C00302500 | 2024-05-01 3:21PM EDT | 302.50 | 0.45 | 0.20 | 0.35 | -0.05 | -10.00% | 18 | 17 | 45.02% |
| ALGN240503C00305000 | 2024-05-01 3:13PM EDT | 305.00 | 0.40 | 0.05 | 0.45 | +0.05 | +14.29% | 9 | 39 | 52.54% |
| ALGN240503C00307500 | 2024-05-01 3:29PM EDT | 307.50 | 0.25 | 0.00 | 0.30 | -0.05 | -16.67% | 41 | 78 | 52.39% |
| ALGN240503C00310000 | 2024-05-01 2:55PM EDT | 310.00 | 0.30 | 0.00 | 0.10 | +0.09 | +42.86% | 9 | 93 | 46.68% |
| ALGN240503C00312500 | 2024-05-01 2:12PM EDT | 312.50 | 0.45 | 0.00 | 1.00 | +0.21 | +87.50% | 2 | 12 | 67.63% |
| ALGN240503C00315000 | 2024-05-01 10:55AM EDT | 315.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 1 | 52 | 81.45% |
| ALGN240503C00317500 | 2024-05-01 3:08PM EDT | 317.50 | 0.25 | 0.00 | 1.70 | +0.15 | +150.00% | 4 | 42 | 86.08% |
| ALGN240503C00320000 | 2024-05-01 2:40PM EDT | 320.00 | 0.11 | 0.00 | 0.15 | +0.01 | +10.00% | 2 | 72 | 58.59% |
| ALGN240503C00322500 | 2024-04-29 3:00PM EDT | 322.50 | 0.60 | 0.00 | 0.05 | 0.00 | - | 10 | 33 | 53.91% |
| ALGN240503C00325000 | 2024-05-01 9:36AM EDT | 325.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 27 | 57.03% |
| ALGN240503C00327500 | 2024-05-01 9:32AM EDT | 327.50 | 0.05 | 0.00 | 0.25 | +0.04 | +400.00% | 14 | 52 | 73.24% |
| ALGN240503C00330000 | 2024-04-29 3:45PM EDT | 330.00 | 0.15 | 0.00 | 1.15 | 0.00 | - | 22 | 130 | 99.41% |
| ALGN240503C00332500 | 2024-04-30 3:11PM EDT | 332.50 | 0.06 | 0.00 | 2.60 | 0.00 | - | 3 | 16 | 123.88% |
| ALGN240503C00335000 | 2024-04-29 10:23AM EDT | 335.00 | 0.40 | 0.00 | 2.60 | 0.00 | - | 3 | 13 | 128.22% |
| ALGN240503C00337500 | 2024-04-26 1:37PM EDT | 337.50 | 0.25 | 0.00 | 2.60 | 0.00 | - | 5 | 3 | 132.52% |
| ALGN240503C00340000 | 2024-04-29 12:33PM EDT | 340.00 | 0.10 | 0.00 | 2.60 | 0.00 | - | 3 | 12 | 136.72% |
| ALGN240503C00345000 | 2024-04-29 10:23AM EDT | 345.00 | 0.50 | 0.00 | 2.60 | 0.00 | - | 2 | 13 | 144.97% |
| ALGN240503C00350000 | 2024-04-29 9:52AM EDT | 350.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 3 | 54 | 152.98% |
| ALGN240503C00355000 | 2024-04-25 9:56AM EDT | 355.00 | 0.09 | 0.00 | 2.60 | 0.00 | - | 3 | 35 | 160.79% |
| ALGN240503C00360000 | 2024-04-25 9:30AM EDT | 360.00 | 2.81 | 0.00 | 2.60 | 0.00 | - | 1 | 62 | 168.41% |
| ALGN240503C00365000 | 2024-04-26 10:08AM EDT | 365.00 | 1.30 | 0.00 | 2.60 | 0.00 | - | 1 | 46 | 175.83% |
| ALGN240503C00370000 | 2024-04-26 10:03AM EDT | 370.00 | 0.34 | 0.00 | 2.00 | 0.00 | - | 1 | 207 | 173.44% |
| ALGN240503C00375000 | 2024-04-24 3:58PM EDT | 375.00 | 3.00 | 0.00 | 4.30 | 0.00 | - | 6 | 48 | 212.84% |
| ALGN240503C00380000 | 2024-04-29 9:45AM EDT | 380.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 6 | 189.65% |
| ALGN240503C00385000 | 2024-04-24 3:50PM EDT | 385.00 | 2.05 | 0.00 | 2.00 | 0.00 | - | - | 3 | 193.55% |
| ALGN240503C00390000 | 2024-04-26 9:56AM EDT | 390.00 | 0.39 | 0.00 | 1.85 | 0.00 | - | 1 | 4 | 197.07% |
| ALGN240503C00395000 | 2024-04-26 9:56AM EDT | 395.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 127.34% |
| ALGN240503C00400000 | 2024-04-24 3:46PM EDT | 400.00 | 1.20 | 0.00 | 1.65 | 0.00 | - | 2 | 2 | 205.18% |
| ALGN240503C00410000 | 2024-04-29 3:47PM EDT | 410.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 15 | 213.38% |
| ALGN240503C00420000 | 2024-04-29 10:18AM EDT | 420.00 | 0.80 | 0.00 | 1.35 | 0.00 | - | 5 | 7 | 220.70% |
| ALGN240503C00430000 | 2024-04-24 9:43AM EDT | 430.00 | 0.35 | 0.00 | 1.30 | 0.00 | - | - | 6 | 230.08% |
| ALGN240503C00440000 | 2024-04-24 3:57PM EDT | 440.00 | 0.30 | 0.00 | 1.20 | 0.00 | - | - | 4 | 237.31% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240503P00165000 | 2024-04-22 3:59PM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 1,087 | 209.38% |
| ALGN240503P00190000 | 2024-04-22 12:09PM EDT | 190.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | - | 1 | 241.70% |
| ALGN240503P00195000 | 2024-04-24 2:36PM EDT | 195.00 | 0.16 | 0.00 | 1.40 | 0.00 | - | - | 4 | 231.35% |
| ALGN240503P00200000 | 2024-04-15 2:18PM EDT | 200.00 | 0.65 | 0.00 | 0.45 | 0.00 | - | - | 1 | 181.45% |
| ALGN240503P00205000 | 2024-04-26 2:16PM EDT | 205.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 1 | 1 | 212.79% |
| ALGN240503P00220000 | 2024-04-24 2:48PM EDT | 220.00 | 0.30 | 0.00 | 2.60 | 0.00 | - | 2 | 4 | 190.67% |
| ALGN240503P00230000 | 2024-04-26 10:12AM EDT | 230.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 1 | 12 | 163.97% |
| ALGN240503P00235000 | 2024-04-26 2:07PM EDT | 235.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 1 | 7 | 150.88% |
| ALGN240503P00240000 | 2024-04-29 10:18AM EDT | 240.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 2 | 11 | 137.84% |
| ALGN240503P00245000 | 2024-04-25 9:59AM EDT | 245.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 1 | 4 | 124.85% |
| ALGN240503P00250000 | 2024-05-01 9:52AM EDT | 250.00 | 0.08 | 0.00 | 0.10 | +0.02 | +33.33% | 3 | 74 | 61.33% |
| ALGN240503P00255000 | 2024-04-26 2:20PM EDT | 255.00 | 0.10 | 0.00 | 2.60 | 0.00 | - | 1 | 11 | 99.02% |
| ALGN240503P00260000 | 2024-05-01 10:22AM EDT | 260.00 | 0.35 | 0.00 | 1.35 | +0.11 | +45.83% | 4 | 27 | 71.88% |
| ALGN240503P00265000 | 2024-05-01 9:32AM EDT | 265.00 | 0.87 | 0.05 | 0.30 | +0.37 | +74.00% | 10 | 33 | 49.61% |
| ALGN240503P00270000 | 2024-05-01 3:44PM EDT | 270.00 | 0.40 | 0.30 | 0.50 | -0.45 | -52.94% | 3 | 42 | 44.24% |
| ALGN240503P00275000 | 2024-05-01 3:41PM EDT | 275.00 | 0.90 | 0.85 | 1.20 | -1.15 | -56.10% | 9 | 36 | 43.70% |
| ALGN240503P00277500 | 2024-05-01 12:04PM EDT | 277.50 | 0.90 | 1.35 | 1.80 | -1.00 | -52.63% | 40 | 9 | 43.87% |
| ALGN240503P00280000 | 2024-05-01 3:02PM EDT | 280.00 | 0.75 | 2.00 | 2.45 | -2.65 | -77.94% | 56 | 64 | 42.53% |
| ALGN240503P00282500 | 2024-05-01 3:02PM EDT | 282.50 | 1.15 | 2.85 | 3.60 | -2.85 | -71.25% | 15 | 30 | 44.26% |
| ALGN240503P00285000 | 2024-05-01 3:32PM EDT | 285.00 | 3.20 | 4.10 | 4.60 | -1.99 | -38.34% | 26 | 88 | 42.30% |
| ALGN240503P00287500 | 2024-05-01 3:23PM EDT | 287.50 | 3.70 | 5.30 | 6.00 | -2.40 | -39.34% | 1 | 8 | 42.04% |
| ALGN240503P00290000 | 2024-05-01 3:27PM EDT | 290.00 | 4.80 | 7.10 | 7.70 | -2.60 | -35.14% | 14 | 67 | 42.65% |
| ALGN240503P00292500 | 2024-04-30 12:05PM EDT | 292.50 | 6.50 | 8.60 | 9.80 | 0.00 | - | 9 | 22 | 45.90% |
| ALGN240503P00295000 | 2024-05-01 11:07AM EDT | 295.00 | 11.24 | 10.70 | 14.10 | -0.61 | -5.15% | 2 | 54 | 54.30% |
| ALGN240503P00297500 | 2024-04-30 3:59PM EDT | 297.50 | 15.60 | 12.10 | 14.30 | 0.00 | - | 22 | 34 | 52.83% |
| ALGN240503P00300000 | 2024-04-30 1:44PM EDT | 300.00 | 16.10 | 11.80 | 19.20 | 0.00 | - | 173 | 120 | 90.16% |
| ALGN240503P00302500 | 2024-05-01 10:55AM EDT | 302.50 | 23.40 | 14.40 | 21.60 | +12.40 | +112.73% | 2 | 9 | 96.00% |
| ALGN240503P00305000 | 2024-04-29 3:49PM EDT | 305.00 | 5.50 | 16.50 | 24.00 | 0.00 | - | 24 | 43 | 101.49% |
| ALGN240503P00307500 | 2024-05-01 2:34PM EDT | 307.50 | 24.13 | 19.10 | 26.30 | +2.33 | +10.69% | 1 | 36 | 105.42% |
| ALGN240503P00310000 | 2024-04-30 3:39PM EDT | 310.00 | 26.59 | 21.50 | 29.40 | 0.00 | - | 14 | 46 | 119.48% |
| ALGN240503P00312500 | 2024-04-29 12:38PM EDT | 312.50 | 6.70 | 24.00 | 31.40 | 0.00 | - | 2 | 31 | 119.09% |
| ALGN240503P00315000 | 2024-05-01 3:35PM EDT | 315.00 | 29.30 | 26.50 | 33.90 | -1.70 | -5.48% | 9 | 2 | 125.05% |
| ALGN240503P00317500 | 2024-04-29 10:15AM EDT | 317.50 | 32.50 | 29.00 | 36.90 | +23.93 | +279.23% | 23 | 5 | 137.79% |
| ALGN240503P00320000 | 2024-05-01 3:53PM EDT | 320.00 | 38.90 | 31.50 | 38.90 | +27.80 | +250.45% | 72 | 28 | 136.55% |
| ALGN240503P00322500 | 2024-05-01 3:53PM EDT | 322.50 | 41.40 | 34.00 | 41.40 | +15.90 | +62.35% | 4 | 1 | 142.09% |
| ALGN240503P00325000 | 2024-04-30 1:23PM EDT | 325.00 | 39.23 | 36.50 | 44.40 | 0.00 | - | 1 | 0 | 154.83% |
| ALGN240503P00327500 | 2024-04-29 10:12AM EDT | 327.50 | 16.50 | 39.00 | 46.40 | 0.00 | - | 1 | 0 | 152.88% |
| ALGN240503P00337500 | 2024-04-22 10:53AM EDT | 337.50 | 43.50 | 49.00 | 56.40 | 0.00 | - | - | 0 | 173.29% |
© 2024 Yahoo. All rights reserved.