Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:33AM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN250620C00150000 | 2024-06-21 2:48PM EDT | 150.00 | 106.50 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| ALGN250620C00210000 | 2024-06-20 10:03AM EDT | 210.00 | 64.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ALGN250620C00220000 | 2024-05-16 12:09PM EDT | 220.00 | 87.00 | 67.50 | 74.90 | 0.00 | - | - | 1 | 73.31% |
| ALGN250620C00230000 | 2024-06-25 11:30AM EDT | 230.00 | 50.00 | 0.00 | 0.00 | -13.97 | -21.84% | 1 | 2 | 0.00% |
| ALGN250620C00240000 | 2024-06-24 10:33AM EDT | 240.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.78% |
| ALGN250620C00250000 | 2024-06-25 2:57PM EDT | 250.00 | 40.12 | 0.00 | 0.00 | -4.43 | -9.94% | 7 | 15 | 1.56% |
| ALGN250620C00260000 | 2024-06-25 3:37PM EDT | 260.00 | 37.68 | 0.00 | 0.00 | -8.76 | -18.86% | 12 | 4 | 3.13% |
| ALGN250620C00270000 | 2024-06-20 11:42AM EDT | 270.00 | 36.34 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 3.13% |
| ALGN250620C00280000 | 2024-06-25 2:59PM EDT | 280.00 | 29.34 | 0.00 | 0.00 | -3.54 | -10.77% | 13 | 9 | 3.13% |
| ALGN250620C00290000 | 2024-06-25 1:25PM EDT | 290.00 | 25.55 | 0.00 | 0.00 | -11.70 | -31.41% | 1 | 5 | 6.25% |
| ALGN250620C00300000 | 2024-06-24 11:26AM EDT | 300.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| ALGN250620C00330000 | 2024-05-23 9:51AM EDT | 330.00 | 24.01 | 18.70 | 22.50 | 0.00 | - | 1 | 2 | 51.46% |
| ALGN250620C00340000 | 2024-05-28 10:12AM EDT | 340.00 | 20.86 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 6.25% |
| ALGN250620C00350000 | 2024-06-24 2:35PM EDT | 350.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 6.25% |
| ALGN250620C00360000 | 2024-06-25 3:37PM EDT | 360.00 | 12.98 | 0.00 | 0.00 | -1.19 | -8.40% | 12 | 5 | 6.25% |
| ALGN250620C00370000 | 2024-06-21 11:42AM EDT | 370.00 | 13.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| ALGN250620C00380000 | 2024-06-25 2:53PM EDT | 380.00 | 11.70 | 0.00 | 0.00 | -1.31 | -10.07% | 7 | 24 | 12.50% |
| ALGN250620C00390000 | 2024-06-17 1:32PM EDT | 390.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| ALGN250620C00400000 | 2024-06-25 2:51PM EDT | 400.00 | 8.40 | 0.00 | 0.00 | -1.50 | -15.15% | 6 | 9 | 12.50% |
| ALGN250620C00410000 | 2024-06-18 9:45AM EDT | 410.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ALGN250620C00420000 | 2024-06-25 2:22PM EDT | 420.00 | 6.99 | 0.00 | 0.00 | -2.71 | -27.94% | 3 | 3 | 12.50% |
| ALGN250620C00430000 | 2024-06-25 2:59PM EDT | 430.00 | 7.16 | 0.00 | 0.00 | +0.36 | +5.29% | 5 | 13 | 12.50% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN250620P00130000 | 2024-06-17 1:03PM EDT | 130.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| ALGN250620P00140000 | 2024-06-03 3:52PM EDT | 140.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 12.50% |
| ALGN250620P00145000 | 2024-05-22 2:09PM EDT | 145.00 | 4.60 | 6.10 | 7.50 | 0.00 | - | - | 3 | 48.66% |
| ALGN250620P00150000 | 2024-06-17 9:56AM EDT | 150.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 6.25% |
| ALGN250620P00160000 | 2024-05-01 1:03PM EDT | 160.00 | 6.00 | 6.50 | 12.00 | 0.00 | - | - | 1 | 49.70% |
| ALGN250620P00170000 | 2024-06-13 12:18PM EDT | 170.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| ALGN250620P00190000 | 2024-05-29 10:30AM EDT | 190.00 | 14.17 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 3.13% |
| ALGN250620P00195000 | 2024-05-08 10:45AM EDT | 195.00 | 13.80 | 15.10 | 17.00 | 0.00 | - | - | 1 | 38.78% |
| ALGN250620P00200000 | 2024-06-17 11:49AM EDT | 200.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 3.13% |
| ALGN250620P00210000 | 2024-06-25 2:58PM EDT | 210.00 | 24.50 | 0.00 | 0.00 | +8.20 | +50.31% | 20 | 32 | 3.13% |
| ALGN250620P00220000 | 2024-05-24 1:24PM EDT | 220.00 | 22.00 | 26.50 | 29.30 | 0.00 | - | 75 | 75 | 39.84% |
| ALGN250620P00240000 | 2024-06-20 11:22AM EDT | 240.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| ALGN250620P00250000 | 2024-06-14 1:15PM EDT | 250.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 100 | 101 | 0.00% |
| ALGN250620P00260000 | 2024-05-16 9:30AM EDT | 260.00 | 29.50 | 39.70 | 45.00 | 0.00 | - | - | 1 | 30.56% |
| ALGN250620P00270000 | 2024-05-29 10:30AM EDT | 270.00 | 47.31 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| ALGN250620P00290000 | 2024-05-02 11:50AM EDT | 290.00 | 46.25 | 55.10 | 58.70 | 0.00 | - | - | 10 | 16.76% |
| ALGN250620P00300000 | 2024-05-08 12:34PM EDT | 300.00 | 56.83 | 63.50 | 67.30 | 0.00 | - | - | 20 | 14.10% |
© 2024 Yahoo. All rights reserved.