Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240719C00160000 | 2024-04-30 12:27PM EDT | 160.00 | 130.00 | 94.00 | 102.50 | 0.00 | - | 5 | 8 | 266.72% |
| ALGN240719C00170000 | 2023-12-13 12:16PM EDT | 170.00 | 66.50 | 106.70 | 115.00 | 0.00 | - | - | 0 | 372.28% |
| ALGN240719C00185000 | 2023-12-08 12:26PM EDT | 185.00 | 55.60 | 90.20 | 93.60 | 0.00 | - | - | 15 | 305.18% |
| ALGN240719C00200000 | 2024-06-13 11:13AM EDT | 200.00 | 68.65 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| ALGN240719C00210000 | 2023-12-22 4:16PM EDT | 210.00 | 80.80 | 65.40 | 67.10 | 0.00 | - | 20 | 20 | 235.07% |
| ALGN240719C00220000 | 2024-05-31 3:49PM EDT | 220.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| ALGN240719C00230000 | 2024-06-25 12:21PM EDT | 230.00 | 11.19 | 0.00 | 0.00 | -6.56 | -36.96% | 2 | 21 | 0.00% |
| ALGN240719C00240000 | 2024-06-25 3:00PM EDT | 240.00 | 6.15 | 0.00 | 0.00 | -1.05 | -14.58% | 1 | 43 | 1.56% |
| ALGN240719C00250000 | 2024-06-25 3:40PM EDT | 250.00 | 3.30 | 0.00 | 0.00 | -0.50 | -13.16% | 6 | 89 | 6.25% |
| ALGN240719C00260000 | 2024-06-25 2:40PM EDT | 260.00 | 1.65 | 0.00 | 0.00 | -0.45 | -21.43% | 14 | 165 | 6.25% |
| ALGN240719C00270000 | 2024-06-25 3:12PM EDT | 270.00 | 0.80 | 0.00 | 0.00 | -0.40 | -33.33% | 9 | 332 | 12.50% |
| ALGN240719C00280000 | 2024-06-25 10:17AM EDT | 280.00 | 0.60 | 0.00 | 0.00 | -0.10 | -14.29% | 1 | 221 | 12.50% |
| ALGN240719C00290000 | 2024-06-25 1:43PM EDT | 290.00 | 1.10 | 0.00 | 0.00 | +0.49 | +80.33% | 1 | 283 | 12.50% |
| ALGN240719C00300000 | 2024-06-24 2:34PM EDT | 300.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 25.00% |
| ALGN240719C00310000 | 2024-06-17 9:42AM EDT | 310.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 15 | 306 | 25.00% |
| ALGN240719C00320000 | 2024-06-25 12:35PM EDT | 320.00 | 0.15 | 0.00 | 0.00 | -0.10 | -40.00% | 4 | 171 | 25.00% |
| ALGN240719C00330000 | 2024-06-24 3:15PM EDT | 330.00 | 0.10 | 0.00 | 0.00 | -0.12 | -54.55% | 4 | 68 | 25.00% |
| ALGN240719C00340000 | 2024-06-24 3:54PM EDT | 340.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 33 | 61 | 25.00% |
| ALGN240719C00350000 | 2024-06-24 11:35AM EDT | 350.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 142 | 25.00% |
| ALGN240719C00360000 | 2024-06-24 10:04AM EDT | 360.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 58 | 25.00% |
| ALGN240719C00370000 | 2024-06-24 12:27PM EDT | 370.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 76 | 25.00% |
| ALGN240719C00380000 | 2024-06-13 9:56AM EDT | 380.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 50.00% |
| ALGN240719C00390000 | 2024-05-08 11:45AM EDT | 390.00 | 0.07 | 0.05 | 4.80 | 0.00 | - | 1 | 17 | 125.76% |
| ALGN240719C00400000 | 2024-06-24 1:16PM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 34 | 159 | 50.00% |
| ALGN240719C00410000 | 2024-06-24 3:58PM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 39 | 50.00% |
| ALGN240719C00420000 | 2024-06-21 12:24PM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 192 | 228 | 50.00% |
| ALGN240719C00430000 | 2024-06-21 12:24PM EDT | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 243 | 271 | 50.00% |
| ALGN240719C00440000 | 2024-06-20 11:37AM EDT | 440.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 46 | 50.00% |
| ALGN240719C00450000 | 2024-06-20 11:37AM EDT | 450.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 177 | 50.00% |
| ALGN240719C00460000 | 2024-06-18 3:53PM EDT | 460.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| ALGN240719C00470000 | 2024-06-13 11:28AM EDT | 470.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 53 | 50.00% |
| ALGN240719C00480000 | 2024-04-25 2:51PM EDT | 480.00 | 0.40 | 0.00 | 4.40 | 0.00 | - | - | 1 | 159.20% |
| ALGN240719C00490000 | 2024-04-09 11:23AM EDT | 490.00 | 1.95 | 0.00 | 4.30 | 0.00 | - | - | 1 | 161.94% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240719P00110000 | 2024-06-21 2:08PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 74 | 129 | 50.00% |
| ALGN240719P00115000 | 2024-06-24 9:35AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 96 | 371 | 50.00% |
| ALGN240719P00120000 | 2024-06-25 2:48PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 205 | 678 | 50.00% |
| ALGN240719P00125000 | 2024-06-24 10:01AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 67 | 50.00% |
| ALGN240719P00130000 | 2024-01-11 4:46PM EDT | 130.00 | 1.45 | 0.15 | 4.70 | 0.00 | - | - | 2 | 161.33% |
| ALGN240719P00135000 | 2024-06-11 1:48PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 50.00% |
| ALGN240719P00140000 | 2024-06-11 1:49PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 22 | 50.00% |
| ALGN240719P00145000 | 2024-05-01 9:30AM EDT | 145.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| ALGN240719P00150000 | 2024-06-20 1:23PM EDT | 150.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 9 | 19 | 25.00% |
| ALGN240719P00155000 | 2024-06-24 3:22PM EDT | 155.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 25.00% |
| ALGN240719P00160000 | 2024-03-13 11:11AM EDT | 160.00 | 0.62 | 0.05 | 1.50 | 0.00 | - | 2 | 110 | 87.84% |
| ALGN240719P00165000 | 2024-05-07 2:31PM EDT | 165.00 | 0.29 | 0.00 | 4.40 | 0.00 | - | 2 | 2 | 103.64% |
| ALGN240719P00170000 | 2024-06-24 3:15PM EDT | 170.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 25.00% |
| ALGN240719P00175000 | 2024-06-24 9:30AM EDT | 175.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 970 | 25.00% |
| ALGN240719P00180000 | 2024-05-17 1:53PM EDT | 180.00 | 0.28 | 0.00 | 4.10 | 0.00 | - | 1 | 131 | 81.69% |
| ALGN240719P00185000 | 2024-05-23 2:32PM EDT | 185.00 | 0.48 | 0.15 | 1.50 | 0.00 | - | 3 | 22 | 60.16% |
| ALGN240719P00190000 | 2024-05-29 11:16AM EDT | 190.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| ALGN240719P00195000 | 2024-05-29 11:52AM EDT | 195.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 12.50% |
| ALGN240719P00200000 | 2024-06-25 2:53PM EDT | 200.00 | 0.64 | 0.00 | 0.00 | -0.02 | -3.03% | 2 | 130 | 12.50% |
| ALGN240719P00210000 | 2024-06-25 2:41PM EDT | 210.00 | 1.21 | 0.00 | 0.00 | +0.03 | +2.54% | 3 | 154 | 12.50% |
| ALGN240719P00220000 | 2024-06-25 3:50PM EDT | 220.00 | 2.75 | 0.00 | 0.00 | +0.18 | +7.00% | 6 | 195 | 6.25% |
| ALGN240719P00230000 | 2024-06-25 2:41PM EDT | 230.00 | 5.70 | 0.00 | 0.00 | +1.26 | +28.38% | 6 | 192 | 1.56% |
| ALGN240719P00240000 | 2024-06-25 12:02PM EDT | 240.00 | 10.80 | 0.00 | 0.00 | +0.90 | +9.09% | 7 | 453 | 0.00% |
| ALGN240719P00250000 | 2024-06-25 3:24PM EDT | 250.00 | 17.25 | 0.00 | 0.00 | +3.85 | +28.73% | 1 | 274 | 0.00% |
| ALGN240719P00260000 | 2024-06-24 3:53PM EDT | 260.00 | 24.56 | 0.00 | 0.00 | -0.47 | -1.88% | 1 | 101 | 0.00% |
| ALGN240719P00270000 | 2024-06-21 11:10AM EDT | 270.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 2 | 150 | 0.00% |
| ALGN240719P00280000 | 2024-06-18 3:15PM EDT | 280.00 | 37.19 | 0.00 | 0.00 | 0.00 | - | 5 | 34 | 0.00% |
| ALGN240719P00290000 | 2024-06-18 2:54PM EDT | 290.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALGN240719P00300000 | 2024-06-24 9:44AM EDT | 300.00 | 57.85 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| ALGN240719P00310000 | 2024-05-24 12:21PM EDT | 310.00 | 53.16 | 63.50 | 72.10 | 0.00 | - | 2 | 0 | 0.00% |
| ALGN240719P00320000 | 2024-05-23 10:39AM EDT | 320.00 | 62.80 | 73.50 | 82.10 | 0.00 | - | 2 | 0 | 0.00% |
| ALGN240719P00330000 | 2024-04-30 11:11AM EDT | 330.00 | 43.90 | 67.60 | 76.30 | 0.00 | - | 2 | 0 | 0.00% |
| ALGN240719P00340000 | 2024-05-08 12:34PM EDT | 340.00 | 70.19 | 80.00 | 88.80 | 0.00 | - | 20 | 1 | 0.00% |
| ALGN240719P00350000 | 2024-04-26 2:50PM EDT | 350.00 | 44.40 | 90.30 | 99.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.