Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:46AM EDT. Market open.
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240726C00230000 | 2024-06-20 10:46AM EDT | 230.00 | 21.18 | 15.20 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ALGN240726C00240000 | 2024-06-25 3:55PM EDT | 240.00 | 13.65 | 11.00 | 15.30 | -1.85 | -11.94% | 3 | 4 | 56.54% |
| ALGN240726C00250000 | 2024-06-25 12:24PM EDT | 250.00 | 10.05 | 0.00 | 0.00 | -1.23 | -10.90% | 2 | 17 | 3.13% |
| ALGN240726C00255000 | 2024-06-21 9:30AM EDT | 255.00 | 12.00 | 4.90 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| ALGN240726C00260000 | 2024-06-25 3:09PM EDT | 260.00 | 6.90 | 3.70 | 0.00 | -1.10 | -13.75% | 2 | 12 | 6.25% |
| ALGN240726C00265000 | 2024-06-25 12:17PM EDT | 265.00 | 5.79 | 2.70 | 0.00 | -1.08 | -15.72% | 2 | 5 | 6.25% |
| ALGN240726C00270000 | 2024-06-25 9:31AM EDT | 270.00 | 4.70 | 1.75 | 8.20 | -2.60 | -35.62% | 2 | 4 | 53.69% |
| ALGN240726C00275000 | 2024-06-17 10:38AM EDT | 275.00 | 6.80 | 2.70 | 7.30 | 0.00 | - | 202 | 192 | 58.20% |
| ALGN240726C00280000 | 2024-06-25 9:31AM EDT | 280.00 | 3.78 | 2.20 | 5.90 | -0.92 | -19.57% | 1 | 12 | 57.64% |
| ALGN240726C00285000 | 2024-06-10 2:47PM EDT | 285.00 | 7.25 | 0.50 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| ALGN240726C00290000 | 2024-06-13 10:31AM EDT | 290.00 | 9.75 | 0.00 | 6.50 | 0.00 | - | 1 | 1 | 60.71% |
| ALGN240726C00295000 | 2024-06-17 9:43AM EDT | 295.00 | 4.00 | 0.00 | 6.20 | 0.00 | - | 1 | 2 | 63.26% |
| ALGN240726C00300000 | 2024-06-21 1:10PM EDT | 300.00 | 2.50 | 0.95 | 5.90 | 0.00 | - | 15 | 56 | 68.63% |
| ALGN240726C00310000 | 2024-06-24 2:58PM EDT | 310.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 25.00% |
| ALGN240726C00315000 | 2024-06-06 9:30AM EDT | 315.00 | 2.40 | 0.25 | 1.75 | 0.00 | - | - | 1 | 57.98% |
| ALGN240726C00320000 | 2024-06-24 11:22AM EDT | 320.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 1 | 34 | 57.23% |
| ALGN240726C00325000 | 2024-06-17 9:42AM EDT | 325.00 | 1.70 | 0.00 | 1.45 | 0.00 | - | 1 | 1 | 59.23% |
| ALGN240726C00360000 | 2024-06-13 3:56PM EDT | 360.00 | 1.25 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 74.85% |
| ALGN240726C00365000 | 2024-06-13 3:59PM EDT | 365.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| ALGN240726C00370000 | 2024-06-13 10:10AM EDT | 370.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 78.81% |
| ALGN240726C00385000 | 2024-06-10 1:29PM EDT | 385.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240726P00165000 | 2024-06-10 1:30PM EDT | 165.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| ALGN240726P00180000 | 2024-06-17 1:08PM EDT | 180.00 | 1.69 | 0.65 | 2.15 | 0.00 | - | - | 10 | 68.04% |
| ALGN240726P00185000 | 2024-06-25 3:07PM EDT | 185.00 | 1.85 | 1.00 | 0.00 | -1.03 | -35.76% | 2 | 12 | 50.37% |
| ALGN240726P00200000 | 2024-06-25 9:33AM EDT | 200.00 | 3.65 | 2.30 | 0.00 | +0.35 | +10.61% | 12 | 16 | 12.50% |
| ALGN240726P00205000 | 2024-06-24 2:22PM EDT | 205.00 | 4.20 | 0.00 | 9.20 | 0.00 | - | 1 | 6 | 63.28% |
| ALGN240726P00210000 | 2024-06-07 2:18PM EDT | 210.00 | 3.37 | 4.10 | 10.00 | 0.00 | - | 2 | 2 | 69.10% |
| ALGN240726P00215000 | 2024-06-20 9:56AM EDT | 215.00 | 7.01 | 5.40 | 8.40 | 0.00 | - | 1 | 6 | 61.44% |
| ALGN240726P00220000 | 2024-06-20 3:42PM EDT | 220.00 | 6.94 | 6.90 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| ALGN240726P00225000 | 2024-06-14 2:09PM EDT | 225.00 | 5.67 | 7.50 | 11.80 | 0.00 | - | 1 | 4 | 58.33% |
| ALGN240726P00230000 | 2024-06-25 3:54PM EDT | 230.00 | 12.10 | 0.00 | 0.00 | +2.10 | +21.00% | 6 | 12 | 3.13% |
| ALGN240726P00235000 | 2024-06-25 3:54PM EDT | 235.00 | 14.46 | 0.00 | 0.00 | +5.50 | +61.38% | 5 | 9 | 1.56% |
| ALGN240726P00240000 | 2024-06-24 10:27AM EDT | 240.00 | 13.70 | 14.80 | 21.30 | 0.00 | - | 2 | 10 | 63.32% |
| ALGN240726P00245000 | 2024-06-20 11:24AM EDT | 245.00 | 19.16 | 17.40 | 23.70 | 0.00 | - | 2 | 23 | 62.12% |
| ALGN240726P00250000 | 2024-06-24 9:48AM EDT | 250.00 | 19.27 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| ALGN240726P00255000 | 2024-06-13 12:16PM EDT | 255.00 | 10.72 | 24.10 | 30.10 | 0.00 | - | 1 | 11 | 63.01% |
| ALGN240726P00260000 | 2024-06-14 12:34PM EDT | 260.00 | 19.30 | 26.60 | 34.80 | 0.00 | - | - | 5 | 63.59% |
| ALGN240726P00265000 | 2024-06-13 1:27PM EDT | 265.00 | 14.79 | 30.00 | 39.00 | 0.00 | - | 2 | 2 | 64.31% |
© 2024 Yahoo. All rights reserved.