Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:03PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240510C00230000 | 2024-05-02 11:47AM EDT | 230.00 | 54.66 | 54.10 | 61.70 | 0.00 | - | 1 | 1 | 112.31% |
| ALGN240510C00235000 | 2024-05-02 3:17PM EDT | 235.00 | 51.55 | 49.60 | 56.80 | 0.00 | - | 1 | 0 | 112.11% |
| ALGN240510C00240000 | 2024-05-02 11:47AM EDT | 240.00 | 44.69 | 43.90 | 51.90 | 0.00 | - | 1 | 1 | 94.34% |
| ALGN240510C00245000 | 2024-05-02 3:17PM EDT | 245.00 | 41.57 | 38.90 | 46.50 | 0.00 | - | 1 | 1 | 79.15% |
| ALGN240510C00250000 | 2024-04-25 2:28PM EDT | 250.00 | 62.08 | 34.10 | 41.60 | 0.00 | - | - | 0 | 75.29% |
| ALGN240510C00260000 | 2024-05-01 2:10PM EDT | 260.00 | 24.00 | 24.20 | 31.40 | 0.00 | - | - | 18 | 56.74% |
| ALGN240510C00265000 | 2024-04-30 2:05PM EDT | 265.00 | 22.39 | 19.40 | 25.50 | 0.00 | - | 1 | 1 | 84.96% |
| ALGN240510C00270000 | 2024-05-01 9:50AM EDT | 270.00 | 15.90 | 14.90 | 20.30 | 0.00 | - | 1 | 3 | 70.75% |
| ALGN240510C00275000 | 2024-05-01 11:26AM EDT | 275.00 | 10.10 | 13.00 | 14.40 | 0.00 | - | - | 1 | 49.57% |
| ALGN240510C00277500 | 2024-05-01 9:55AM EDT | 277.50 | 10.40 | 10.90 | 12.20 | 0.00 | - | - | 4 | 46.36% |
| ALGN240510C00280000 | 2024-05-01 12:52PM EDT | 280.00 | 8.20 | 8.90 | 9.80 | 0.00 | - | - | 8 | 40.82% |
| ALGN240510C00282500 | 2024-05-02 11:43AM EDT | 282.50 | 7.50 | 7.20 | 7.90 | 0.00 | - | - | 3 | 38.86% |
| ALGN240510C00285000 | 2024-05-06 11:18AM EDT | 285.00 | 5.30 | 5.60 | 6.20 | -4.20 | -44.21% | 1 | 12 | 37.31% |
| ALGN240510C00287500 | 2024-05-06 11:25AM EDT | 287.50 | 4.70 | 4.20 | 4.80 | -3.20 | -40.51% | 27 | 6 | 36.62% |
| ALGN240510C00290000 | 2024-05-06 11:18AM EDT | 290.00 | 2.85 | 3.10 | 3.50 | -1.25 | -30.49% | 13 | 20 | 35.18% |
| ALGN240510C00292500 | 2024-05-06 11:15AM EDT | 292.50 | 1.85 | 2.15 | 2.40 | -5.03 | -73.11% | 18 | 17 | 33.57% |
| ALGN240510C00295000 | 2024-05-06 11:43AM EDT | 295.00 | 1.60 | 1.45 | 1.70 | -0.70 | -30.43% | 14 | 20 | 33.55% |
| ALGN240510C00297500 | 2024-05-06 11:36AM EDT | 297.50 | 1.06 | 0.95 | 1.20 | -0.84 | -44.21% | 21 | 15 | 33.86% |
| ALGN240510C00300000 | 2024-05-06 11:36AM EDT | 300.00 | 0.72 | 0.60 | 0.85 | -0.48 | -40.00% | 40 | 62 | 34.42% |
| ALGN240510C00302500 | 2024-05-06 11:32AM EDT | 302.50 | 0.50 | 0.40 | 0.55 | -0.52 | -50.98% | 5 | 8 | 34.23% |
| ALGN240510C00305000 | 2024-05-06 11:06AM EDT | 305.00 | 0.27 | 0.20 | 0.40 | -0.34 | -55.74% | 68 | 131 | 35.25% |
| ALGN240510C00307500 | 2024-05-03 9:55AM EDT | 307.50 | 0.65 | 0.10 | 0.35 | -0.73 | -52.90% | 2 | 12 | 37.74% |
| ALGN240510C00310000 | 2024-05-06 10:53AM EDT | 310.00 | 0.15 | 0.00 | 0.30 | -0.15 | -50.00% | 4 | 126 | 39.84% |
| ALGN240510C00312500 | 2024-05-02 2:22PM EDT | 312.50 | 0.15 | 0.05 | 0.20 | 0.00 | - | 10 | 17 | 39.94% |
| ALGN240510C00315000 | 2024-05-01 3:05PM EDT | 315.00 | 0.61 | 0.05 | 0.25 | 0.00 | - | 2 | 15 | 44.78% |
| ALGN240510C00317500 | 2024-04-30 9:57AM EDT | 317.50 | 1.15 | 0.00 | 0.10 | 0.00 | - | - | 3 | 41.11% |
| ALGN240510C00320000 | 2024-05-06 9:40AM EDT | 320.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 3 | 60 | 46.68% |
| ALGN240510C00322500 | 2024-04-29 10:02AM EDT | 322.50 | 3.30 | 0.00 | 3.40 | 0.00 | - | - | 5 | 83.15% |
| ALGN240510C00325000 | 2024-05-02 10:06AM EDT | 325.00 | 0.10 | 0.05 | 1.25 | 0.00 | - | 184 | 35 | 68.36% |
| ALGN240510C00330000 | 2024-05-03 9:39AM EDT | 330.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 1 | 241 | 60.16% |
| ALGN240510C00335000 | 2024-04-29 3:49PM EDT | 335.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | 5 | 14 | 83.50% |
| ALGN240510C00340000 | 2024-04-30 2:07PM EDT | 340.00 | 1.49 | 0.00 | 1.50 | 0.00 | - | 5 | 17 | 89.65% |
| ALGN240510C00345000 | 2024-04-30 2:07PM EDT | 345.00 | 1.51 | 0.00 | 1.50 | 0.00 | - | 1 | 20 | 95.61% |
| ALGN240510C00350000 | 2024-05-06 10:16AM EDT | 350.00 | 0.05 | 0.00 | 0.05 | -0.24 | -82.76% | 1 | 7 | 62.50% |
| ALGN240510C00355000 | 2024-05-06 10:13AM EDT | 355.00 | 0.05 | 0.00 | 0.05 | -6.08 | -99.18% | 15 | 8 | 66.41% |
| ALGN240510C00360000 | 2024-04-22 10:17AM EDT | 360.00 | 2.65 | 0.00 | 0.10 | 0.00 | - | - | 9 | 75.78% |
| ALGN240510C00365000 | 2024-04-26 10:21AM EDT | 365.00 | 0.38 | 0.00 | 1.50 | 0.00 | - | 7 | 8 | 117.97% |
| ALGN240510C00370000 | 2024-04-30 2:05PM EDT | 370.00 | 1.30 | 0.00 | 1.50 | 0.00 | - | 1 | 8 | 123.24% |
| ALGN240510C00380000 | 2024-04-24 2:56PM EDT | 380.00 | 2.25 | 0.00 | 1.50 | 0.00 | - | - | 1 | 133.40% |
| ALGN240510C00385000 | 2024-04-18 9:44AM EDT | 385.00 | 1.60 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 138.33% |
| ALGN240510C00395000 | 2024-04-19 11:24AM EDT | 395.00 | 1.01 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 147.85% |
| ALGN240510C00400000 | 2024-04-26 3:32PM EDT | 400.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 20 | 152.54% |
| ALGN240510C00420000 | 2024-04-09 3:35PM EDT | 420.00 | 2.17 | 0.00 | 0.10 | 0.00 | - | - | 1 | 119.92% |
| ALGN240510C00430000 | 2024-04-16 10:47AM EDT | 430.00 | 0.49 | 0.00 | 0.10 | 0.00 | - | 12 | 35 | 126.17% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240510P00175000 | 2024-04-16 9:30AM EDT | 175.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | - | 8 | 166.41% |
| ALGN240510P00185000 | 2024-04-18 11:55AM EDT | 185.00 | 0.32 | 0.00 | 0.05 | 0.00 | - | - | 2 | 132.81% |
| ALGN240510P00190000 | 2024-04-18 11:54AM EDT | 190.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | - | 1 | 125.78% |
| ALGN240510P00200000 | 2024-04-19 1:56PM EDT | 200.00 | 0.88 | 0.00 | 1.50 | 0.00 | - | 1 | 16 | 174.71% |
| ALGN240510P00225000 | 2024-04-19 11:23AM EDT | 225.00 | 1.30 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 125.68% |
| ALGN240510P00230000 | 2024-04-18 9:37AM EDT | 230.00 | 1.90 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 116.31% |
| ALGN240510P00235000 | 2024-04-10 2:49PM EDT | 235.00 | 1.36 | 0.00 | 1.50 | 0.00 | - | 4 | 4 | 107.03% |
| ALGN240510P00240000 | 2024-05-01 10:38AM EDT | 240.00 | 0.37 | 0.00 | 1.50 | 0.00 | - | 14 | 15 | 97.85% |
| ALGN240510P00245000 | 2024-05-01 10:38AM EDT | 245.00 | 0.43 | 0.00 | 2.10 | 0.00 | - | 14 | 17 | 95.95% |
| ALGN240510P00250000 | 2024-05-06 11:47AM EDT | 250.00 | 0.05 | 0.05 | 0.10 | -0.53 | -47.75% | 1 | 23 | 53.32% |
| ALGN240510P00255000 | 2024-05-01 12:00PM EDT | 255.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 9 | 12 | 70.68% |
| ALGN240510P00260000 | 2024-05-02 2:08PM EDT | 260.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 2 | 11 | 44.43% |
| ALGN240510P00265000 | 2024-05-03 3:40PM EDT | 265.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 7 | 14 | 37.21% |
| ALGN240510P00270000 | 2024-05-03 9:49AM EDT | 270.00 | 0.45 | 0.20 | 0.30 | 0.00 | - | 2 | 33 | 34.42% |
| ALGN240510P00275000 | 2024-05-03 11:08AM EDT | 275.00 | 1.15 | 0.50 | 0.70 | 0.00 | - | 3 | 19 | 32.98% |
| ALGN240510P00277500 | 2024-05-06 9:53AM EDT | 277.50 | 1.20 | 0.85 | 1.05 | -0.25 | -17.24% | 1 | 19 | 32.40% |
| ALGN240510P00280000 | 2024-05-06 10:51AM EDT | 280.00 | 1.50 | 1.30 | 1.50 | -0.43 | -22.28% | 24 | 23 | 31.45% |
| ALGN240510P00282500 | 2024-05-06 9:50AM EDT | 282.50 | 2.60 | 1.85 | 2.20 | -3.42 | -56.81% | 20 | 7 | 31.25% |
| ALGN240510P00285000 | 2024-05-03 1:24PM EDT | 285.00 | 3.43 | 2.75 | 3.00 | 0.00 | - | 17 | 24 | 30.20% |
| ALGN240510P00287500 | 2024-05-03 2:12PM EDT | 287.50 | 4.20 | 3.80 | 4.20 | 0.00 | - | 8 | 7 | 30.45% |
| ALGN240510P00290000 | 2024-05-06 9:48AM EDT | 290.00 | 5.60 | 5.10 | 5.40 | -0.40 | -6.67% | 1 | 20 | 28.82% |
| ALGN240510P00292500 | 2024-05-03 9:55AM EDT | 292.50 | 3.90 | 6.60 | 7.30 | 0.00 | - | 1 | 10 | 30.84% |
| ALGN240510P00295000 | 2024-05-03 1:17PM EDT | 295.00 | 8.80 | 8.20 | 9.20 | 0.00 | - | 3 | 14 | 31.40% |
| ALGN240510P00297500 | 2024-05-03 9:32AM EDT | 297.50 | 8.25 | 10.10 | 11.30 | 0.00 | - | 5 | 7 | 32.42% |
| ALGN240510P00300000 | 2024-05-03 12:28PM EDT | 300.00 | 12.53 | 12.10 | 14.00 | 0.00 | - | 1 | 15 | 39.50% |
| ALGN240510P00302500 | 2024-04-29 10:35AM EDT | 302.50 | 3.75 | 13.30 | 17.20 | 0.00 | - | - | 1 | 51.93% |
| ALGN240510P00305000 | 2024-05-03 3:07PM EDT | 305.00 | 17.15 | 15.90 | 20.50 | 0.00 | - | 2 | 8 | 65.04% |
| ALGN240510P00307500 | 2024-05-01 2:14PM EDT | 307.50 | 25.44 | 17.40 | 23.40 | 0.00 | - | 1 | 12 | 74.00% |
| ALGN240510P00310000 | 2024-05-03 1:17PM EDT | 310.00 | 21.80 | 19.80 | 25.80 | 0.00 | - | 2 | 19 | 77.91% |
| ALGN240510P00312500 | 2024-05-06 11:09AM EDT | 312.50 | 27.07 | 21.10 | 28.60 | +0.55 | +2.07% | 1 | 8 | 85.74% |
| ALGN240510P00315000 | 2024-04-03 3:23PM EDT | 315.00 | 24.38 | 23.00 | 30.90 | 0.00 | - | 2 | 1 | 88.33% |
| ALGN240510P00317500 | 2024-04-25 9:31AM EDT | 317.50 | 9.30 | 25.80 | 33.80 | 0.00 | - | - | 0 | 97.12% |
| ALGN240510P00320000 | 2024-04-30 12:21PM EDT | 320.00 | 31.55 | 28.70 | 36.30 | 0.00 | - | 3 | 4 | 101.61% |
| ALGN240510P00325000 | 2024-05-01 3:35PM EDT | 325.00 | 34.50 | 33.70 | 40.90 | 0.00 | - | 17 | 2 | 105.81% |
| ALGN240510P00330000 | 2024-04-15 12:31PM EDT | 330.00 | 31.70 | 39.10 | 46.30 | 0.00 | - | - | 0 | 118.70% |
© 2024 Yahoo. All rights reserved.