Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:42AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240816C00200000 | 2024-05-31 3:49PM EDT | 200.00 | 61.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN240816C00210000 | 2024-06-11 2:25PM EDT | 210.00 | 51.65 | 0.00 | 0.00 | 0.00 | - | 15 | 17 | 0.00% |
| ALGN240816C00220000 | 2024-06-17 3:01PM EDT | 220.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 0.00% |
| ALGN240816C00230000 | 2024-06-25 3:03PM EDT | 230.00 | 20.40 | 0.00 | 0.00 | -1.90 | -8.52% | 34 | 48 | 0.00% |
| ALGN240816C00240000 | 2024-06-25 3:40PM EDT | 240.00 | 15.68 | 0.00 | 0.00 | -1.32 | -7.76% | 11 | 23 | 0.78% |
| ALGN240816C00250000 | 2024-06-25 11:41AM EDT | 250.00 | 11.20 | 0.00 | 0.00 | -2.23 | -16.60% | 38 | 87 | 3.13% |
| ALGN240816C00260000 | 2024-06-25 3:52PM EDT | 260.00 | 8.40 | 0.00 | 0.00 | -0.90 | -9.68% | 14 | 98 | 6.25% |
| ALGN240816C00270000 | 2024-06-24 3:10PM EDT | 270.00 | 6.40 | 0.00 | 0.00 | -0.60 | -8.57% | 1 | 158 | 6.25% |
| ALGN240816C00280000 | 2024-06-25 3:17PM EDT | 280.00 | 4.34 | 0.00 | 0.00 | -2.16 | -33.23% | 1 | 76 | 12.50% |
| ALGN240816C00290000 | 2024-06-25 1:51PM EDT | 290.00 | 3.16 | 0.00 | 0.00 | -0.78 | -19.80% | 1 | 15 | 12.50% |
| ALGN240816C00300000 | 2024-06-25 12:35PM EDT | 300.00 | 2.20 | 0.00 | 0.00 | -1.90 | -46.34% | 1 | 31 | 12.50% |
| ALGN240816C00310000 | 2024-06-21 10:39AM EDT | 310.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 5 | 93 | 12.50% |
| ALGN240816C00320000 | 2024-06-18 1:43PM EDT | 320.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 78 | 121 | 12.50% |
| ALGN240816C00330000 | 2024-06-24 2:28PM EDT | 330.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 12.50% |
| ALGN240816C00340000 | 2024-06-04 1:33PM EDT | 340.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| ALGN240816C00350000 | 2024-06-21 9:58AM EDT | 350.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
| ALGN240816C00360000 | 2024-06-07 3:42PM EDT | 360.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 25.00% |
| ALGN240816C00400000 | 2024-06-17 11:32AM EDT | 400.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240816P00130000 | 2024-06-20 12:36PM EDT | 130.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| ALGN240816P00135000 | 2024-05-30 1:22PM EDT | 135.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| ALGN240816P00160000 | 2024-06-17 3:10PM EDT | 160.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| ALGN240816P00165000 | 2024-05-23 2:29PM EDT | 165.00 | 0.88 | 0.45 | 3.60 | 0.00 | - | - | 2 | 70.34% |
| ALGN240816P00185000 | 2024-06-25 10:23AM EDT | 185.00 | 2.20 | 0.00 | 0.00 | +0.10 | +4.76% | 1 | 87 | 12.50% |
| ALGN240816P00190000 | 2024-06-24 2:19PM EDT | 190.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| ALGN240816P00195000 | 2024-06-25 12:08PM EDT | 195.00 | 3.74 | 0.00 | 0.00 | +0.84 | +28.97% | 2 | 46 | 12.50% |
| ALGN240816P00200000 | 2024-06-25 1:01PM EDT | 200.00 | 4.53 | 0.00 | 0.00 | +0.53 | +13.25% | 2 | 109 | 12.50% |
| ALGN240816P00210000 | 2024-06-25 1:53PM EDT | 210.00 | 7.00 | 0.00 | 0.00 | +0.40 | +6.06% | 9 | 40 | 6.25% |
| ALGN240816P00220000 | 2024-06-25 3:25PM EDT | 220.00 | 9.60 | 0.00 | 0.00 | +0.63 | +7.02% | 5 | 34 | 6.25% |
| ALGN240816P00230000 | 2024-06-24 10:28AM EDT | 230.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 12 | 41 | 1.56% |
| ALGN240816P00240000 | 2024-06-25 10:44AM EDT | 240.00 | 18.20 | 0.00 | 0.00 | +2.50 | +15.92% | 11 | 20 | 0.00% |
| ALGN240816P00250000 | 2024-06-25 3:24PM EDT | 250.00 | 24.55 | 0.00 | 0.00 | +4.25 | +20.94% | 12 | 64 | 0.00% |
| ALGN240816P00260000 | 2024-06-18 10:29AM EDT | 260.00 | 26.74 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| ALGN240816P00270000 | 2024-06-21 3:43PM EDT | 270.00 | 34.82 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| ALGN240816P00280000 | 2024-06-04 11:40AM EDT | 280.00 | 38.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ALGN240816P00290000 | 2024-06-05 12:55PM EDT | 290.00 | 42.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ALGN240816P00310000 | 2024-06-17 10:50AM EDT | 310.00 | 65.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.