Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240705C00230000 | 2024-06-25 12:31PM EDT | 230.00 | 7.80 | 0.00 | 0.00 | -17.50 | -69.17% | 2 | 3 | 0.00% |
| ALGN240705C00240000 | 2024-06-25 2:32PM EDT | 240.00 | 3.20 | 0.00 | 0.00 | -1.00 | -23.81% | 2 | 17 | 3.13% |
| ALGN240705C00242500 | 2024-06-24 1:15PM EDT | 242.50 | 2.79 | 0.00 | 0.00 | -1.71 | -38.00% | 1 | 3 | 3.13% |
| ALGN240705C00245000 | 2024-06-25 12:44PM EDT | 245.00 | 1.85 | 0.00 | 0.00 | -0.80 | -30.19% | 4 | 17 | 6.25% |
| ALGN240705C00247500 | 2024-06-25 3:06PM EDT | 247.50 | 1.31 | 0.00 | 0.00 | -2.16 | -62.25% | 22 | 17 | 6.25% |
| ALGN240705C00250000 | 2024-06-25 3:53PM EDT | 250.00 | 1.05 | 0.00 | 0.00 | -0.75 | -41.67% | 3 | 20 | 6.25% |
| ALGN240705C00255000 | 2024-06-25 1:38PM EDT | 255.00 | 0.56 | 0.00 | 0.00 | -0.39 | -41.05% | 3 | 44 | 12.50% |
| ALGN240705C00257500 | 2024-06-25 1:35PM EDT | 257.50 | 0.47 | 0.00 | 0.00 | -0.28 | -37.33% | 4 | 9 | 12.50% |
| ALGN240705C00260000 | 2024-06-21 2:20PM EDT | 260.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 12.50% |
| ALGN240705C00262500 | 2024-06-21 2:30PM EDT | 262.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 13 | 17 | 12.50% |
| ALGN240705C00265000 | 2024-06-24 9:51AM EDT | 265.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| ALGN240705C00270000 | 2024-06-17 11:00AM EDT | 270.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| ALGN240705C00275000 | 2024-06-24 9:48AM EDT | 275.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| ALGN240705C00280000 | 2024-06-17 2:36PM EDT | 280.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| ALGN240705C00285000 | 2024-05-30 2:12PM EDT | 285.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| ALGN240705C00290000 | 2024-06-21 1:16PM EDT | 290.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 42 | 25.00% |
| ALGN240705C00295000 | 2024-06-12 1:01PM EDT | 295.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| ALGN240705C00300000 | 2024-06-14 2:22PM EDT | 300.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| ALGN240705C00335000 | 2024-06-21 10:47AM EDT | 335.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 50.00% |
| ALGN240705C00350000 | 2024-06-12 9:38AM EDT | 350.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| ALGN240705C00355000 | 2024-06-06 3:40PM EDT | 355.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ALGN240705C00370000 | 2024-06-10 3:50PM EDT | 370.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| ALGN240705C00375000 | 2024-06-04 12:04PM EDT | 375.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| ALGN240705C00390000 | 2024-06-17 3:27PM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 98 | 119 | 50.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240705P00165000 | 2024-06-21 10:47AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 32 | 50.00% |
| ALGN240705P00215000 | 2024-06-20 12:03PM EDT | 215.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| ALGN240705P00220000 | 2024-06-25 11:06AM EDT | 220.00 | 0.85 | 0.00 | 0.00 | +0.10 | +13.33% | 12 | 24 | 12.50% |
| ALGN240705P00222500 | 2024-06-24 3:43PM EDT | 222.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| ALGN240705P00225000 | 2024-06-25 11:13AM EDT | 225.00 | 1.55 | 0.00 | 0.00 | -0.15 | -8.82% | 7 | 12 | 6.25% |
| ALGN240705P00230000 | 2024-06-24 2:20PM EDT | 230.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| ALGN240705P00232500 | 2024-06-25 12:52PM EDT | 232.50 | 4.15 | 0.00 | 0.00 | +1.88 | +82.82% | 1 | 10 | 1.56% |
| ALGN240705P00235000 | 2024-06-25 1:44PM EDT | 235.00 | 5.20 | 0.00 | 0.00 | +0.52 | +11.11% | 10 | 19 | 0.20% |
| ALGN240705P00240000 | 2024-06-07 3:35PM EDT | 240.00 | 8.30 | 0.00 | 0.00 | +4.90 | +144.12% | 1 | 7 | 0.00% |
| ALGN240705P00242500 | 2024-06-21 10:08AM EDT | 242.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ALGN240705P00245000 | 2024-06-25 11:48AM EDT | 245.00 | 11.77 | 0.00 | 0.00 | +4.17 | +54.87% | 3 | 5 | 0.00% |
| ALGN240705P00247500 | 2024-06-20 12:03PM EDT | 247.50 | 11.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ALGN240705P00250000 | 2024-06-21 12:38PM EDT | 250.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 11 | 6 | 0.00% |
| ALGN240705P00255000 | 2024-06-25 2:10PM EDT | 255.00 | 21.23 | 0.00 | 0.00 | +7.17 | +51.00% | 2 | 10 | 0.00% |
| ALGN240705P00260000 | 2024-06-20 10:19AM EDT | 260.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ALGN240705P00270000 | 2024-05-28 9:54AM EDT | 270.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.