Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240531C00230000 | 2024-05-14 1:16PM EDT | 230.00 | 45.58 | 22.00 | 29.90 | 0.00 | - | - | 1 | 54.98% |
| ALGN240531C00235000 | 2024-05-23 1:28PM EDT | 235.00 | 19.04 | 16.90 | 24.60 | 0.00 | - | - | 1 | 100.15% |
| ALGN240531C00240000 | 2024-05-14 1:16PM EDT | 240.00 | 36.11 | 15.20 | 18.30 | 0.00 | - | - | 1 | 51.37% |
| ALGN240531C00250000 | 2024-05-24 11:54AM EDT | 250.00 | 8.50 | 7.10 | 7.80 | +3.40 | +66.67% | 8 | 18 | 37.57% |
| ALGN240531C00252500 | 2024-05-24 1:36PM EDT | 252.50 | 6.42 | 5.60 | 6.00 | +2.62 | +68.95% | 16 | 7 | 35.91% |
| ALGN240531C00255000 | 2024-05-24 3:22PM EDT | 255.00 | 3.61 | 4.20 | 4.60 | +0.66 | +22.37% | 14 | 28 | 35.93% |
| ALGN240531C00257500 | 2024-05-24 2:55PM EDT | 257.50 | 2.85 | 3.00 | 3.40 | +0.95 | +50.00% | 72 | 5 | 35.68% |
| ALGN240531C00260000 | 2024-05-24 3:59PM EDT | 260.00 | 2.25 | 2.00 | 2.55 | +0.75 | +50.00% | 6 | 36 | 36.52% |
| ALGN240531C00262500 | 2024-05-24 3:46PM EDT | 262.50 | 1.70 | 1.45 | 1.65 | +0.70 | +70.00% | 528 | 19 | 34.96% |
| ALGN240531C00265000 | 2024-05-24 3:29PM EDT | 265.00 | 0.90 | 0.95 | 1.30 | -0.02 | -2.17% | 32 | 34 | 37.23% |
| ALGN240531C00267500 | 2024-05-24 11:45AM EDT | 267.50 | 1.10 | 0.55 | 1.00 | +0.17 | +18.28% | 7 | 10 | 38.97% |
| ALGN240531C00270000 | 2024-05-24 3:22PM EDT | 270.00 | 0.49 | 0.40 | 0.75 | -0.21 | -30.00% | 25 | 40 | 40.23% |
| ALGN240531C00272500 | 2024-05-23 11:21AM EDT | 272.50 | 0.50 | 0.25 | 0.55 | 0.00 | - | 3 | 14 | 41.26% |
| ALGN240531C00275000 | 2024-05-24 3:26PM EDT | 275.00 | 0.45 | 0.15 | 0.45 | +0.05 | +12.50% | 3 | 24 | 43.31% |
| ALGN240531C00277500 | 2024-05-22 10:27AM EDT | 277.50 | 1.20 | 0.00 | 0.55 | 0.00 | - | 5 | 23 | 49.61% |
| ALGN240531C00280000 | 2024-05-24 2:57PM EDT | 280.00 | 0.22 | 0.10 | 0.50 | -0.03 | -12.00% | 13 | 32 | 52.49% |
| ALGN240531C00282500 | 2024-05-23 1:46PM EDT | 282.50 | 0.25 | 0.00 | 0.55 | 0.00 | - | 1 | 5 | 57.57% |
| ALGN240531C00285000 | 2024-05-20 11:39AM EDT | 285.00 | 1.70 | 0.00 | 0.45 | 0.00 | - | 4 | 6 | 51.32% |
| ALGN240531C00287500 | 2024-05-16 1:46PM EDT | 287.50 | 2.64 | 0.05 | 1.15 | 0.00 | - | - | 1 | 66.41% |
| ALGN240531C00290000 | 2024-05-21 11:21AM EDT | 290.00 | 0.45 | 0.05 | 0.20 | 0.00 | - | 1 | 15 | 52.64% |
| ALGN240531C00292500 | 2024-05-20 10:20AM EDT | 292.50 | 0.68 | 0.05 | 2.35 | 0.00 | - | - | 4 | 86.91% |
| ALGN240531C00295000 | 2024-05-20 10:46AM EDT | 295.00 | 0.50 | 0.00 | 2.10 | 0.00 | - | 1 | 4 | 87.87% |
| ALGN240531C00300000 | 2024-05-23 1:28PM EDT | 300.00 | 0.34 | 0.00 | 2.65 | 0.00 | - | 1 | 19 | 101.00% |
| ALGN240531C00305000 | 2024-05-21 12:42PM EDT | 305.00 | 0.14 | 0.00 | 3.90 | 0.00 | - | 1 | 8 | 120.02% |
| ALGN240531C00310000 | 2024-05-13 3:46PM EDT | 310.00 | 0.37 | 0.00 | 2.60 | 0.00 | - | 1 | 3 | 115.23% |
| ALGN240531C00315000 | 2024-05-24 3:44PM EDT | 315.00 | 0.07 | 0.00 | 0.20 | -0.07 | -50.00% | 5 | 19 | 78.13% |
| ALGN240531C00320000 | 2024-05-17 9:50AM EDT | 320.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 1 | 48 | 150.32% |
| ALGN240531C00325000 | 2024-05-20 9:44AM EDT | 325.00 | 0.51 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 157.52% |
| ALGN240531C00330000 | 2024-05-20 10:17AM EDT | 330.00 | 0.47 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 164.55% |
| ALGN240531C00340000 | 2024-05-23 10:50AM EDT | 340.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 6 | 178 | 178.00% |
| ALGN240531C00345000 | 2024-05-23 3:34PM EDT | 345.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 48 | 58 | 98.44% |
| ALGN240531C00350000 | 2024-05-24 9:31AM EDT | 350.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 24 | 32 | 190.80% |
| ALGN240531C00355000 | 2024-05-23 3:35PM EDT | 355.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 22 | 106.64% |
| ALGN240531C00360000 | 2024-05-24 11:14AM EDT | 360.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 13 | 103.13% |
| ALGN240531C00365000 | 2024-05-24 11:05AM EDT | 365.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 39 | 0 | 114.45% |
| ALGN240531C00370000 | 2024-05-24 11:03AM EDT | 370.00 | 0.05 | 0.00 | 3.90 | -0.01 | -16.67% | 2 | 5 | 204.83% |
| ALGN240531C00380000 | 2024-04-25 9:30AM EDT | 380.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | - | 1 | 225.85% |
| ALGN240531C00390000 | 2024-04-15 3:43PM EDT | 390.00 | 2.95 | 0.00 | 0.20 | 0.00 | - | - | 1 | 143.36% |
| ALGN240531C00395000 | 2024-04-23 2:07PM EDT | 395.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ALGN240531C00400000 | 2024-04-29 11:15AM EDT | 400.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 7 | 246.92% |
| ALGN240531C00420000 | 2024-04-12 9:30AM EDT | 420.00 | 2.30 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 260.50% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240531P00200000 | 2024-05-24 3:27PM EDT | 200.00 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 19 | 2 | 85.16% |
| ALGN240531P00205000 | 2024-05-24 12:34PM EDT | 205.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 11 | 1 | 134.18% |
| ALGN240531P00215000 | 2024-05-24 11:17AM EDT | 215.00 | 0.15 | 0.00 | 1.70 | +0.10 | +200.00% | 10 | 2 | 100.20% |
| ALGN240531P00220000 | 2024-05-24 11:26AM EDT | 220.00 | 0.20 | 0.00 | 0.30 | +0.05 | +33.33% | 12 | 0 | 64.06% |
| ALGN240531P00225000 | 2024-05-23 3:45PM EDT | 225.00 | 0.25 | 0.00 | 1.75 | 0.00 | - | - | 1 | 79.59% |
| ALGN240531P00230000 | 2024-05-23 3:40PM EDT | 230.00 | 0.35 | 0.10 | 0.30 | 0.00 | - | 15 | 16 | 50.00% |
| ALGN240531P00235000 | 2024-05-08 9:43AM EDT | 235.00 | 0.90 | 0.10 | 0.90 | 0.00 | - | 1 | 1 | 50.39% |
| ALGN240531P00237500 | 2024-05-23 11:21AM EDT | 237.50 | 0.60 | 0.20 | 0.40 | 0.00 | - | - | 4 | 43.07% |
| ALGN240531P00240000 | 2024-05-24 1:41PM EDT | 240.00 | 0.40 | 0.30 | 0.50 | -0.25 | -38.46% | 20 | 3 | 40.48% |
| ALGN240531P00242500 | 2024-05-24 1:37PM EDT | 242.50 | 0.52 | 0.45 | 0.65 | -1.18 | -69.41% | 15 | 1 | 38.16% |
| ALGN240531P00245000 | 2024-05-24 3:51PM EDT | 245.00 | 0.90 | 0.75 | 2.40 | -0.75 | -45.45% | 6 | 167 | 54.32% |
| ALGN240531P00247500 | 2024-05-24 3:26PM EDT | 247.50 | 1.48 | 1.15 | 1.40 | -1.27 | -46.18% | 22 | 30 | 36.55% |
| ALGN240531P00250000 | 2024-05-24 3:40PM EDT | 250.00 | 1.90 | 1.70 | 2.00 | -2.40 | -55.81% | 14 | 572 | 35.84% |
| ALGN240531P00252500 | 2024-05-24 3:44PM EDT | 252.50 | 2.80 | 2.35 | 2.75 | +1.75 | +166.67% | 1,039 | 1 | 34.77% |
| ALGN240531P00255000 | 2024-05-24 2:36PM EDT | 255.00 | 3.85 | 3.50 | 3.90 | -3.40 | -46.90% | 21 | 34 | 35.25% |
| ALGN240531P00257500 | 2024-05-24 3:44PM EDT | 257.50 | 4.80 | 4.70 | 5.20 | -2.28 | -32.20% | 1,010 | 41 | 35.01% |
| ALGN240531P00260000 | 2024-05-24 1:41PM EDT | 260.00 | 6.30 | 3.30 | 7.00 | -3.17 | -33.47% | 1 | 46 | 37.16% |
| ALGN240531P00262500 | 2024-05-23 3:58PM EDT | 262.50 | 11.63 | 7.60 | 8.90 | 0.00 | - | 8 | 27 | 38.67% |
| ALGN240531P00265000 | 2024-05-24 12:14PM EDT | 265.00 | 9.20 | 10.00 | 11.10 | +3.52 | +61.97% | 3 | 7 | 41.92% |
| ALGN240531P00267500 | 2024-05-24 11:57AM EDT | 267.50 | 11.67 | 11.90 | 15.70 | +4.19 | +56.02% | 1 | 10 | 50.02% |
| ALGN240531P00270000 | 2024-05-24 1:41PM EDT | 270.00 | 14.40 | 11.00 | 17.50 | -1.09 | -7.04% | 4 | 31 | 68.73% |
| ALGN240531P00272500 | 2024-05-24 10:14AM EDT | 272.50 | 17.30 | 14.80 | 20.00 | -2.01 | -10.41% | 3 | 1 | 74.66% |
| ALGN240531P00275000 | 2024-05-23 12:45PM EDT | 275.00 | 21.65 | 17.20 | 22.70 | 0.00 | - | 1 | 8 | 82.54% |
| ALGN240531P00277500 | 2024-05-13 12:34PM EDT | 277.50 | 10.56 | 18.60 | 26.40 | 0.00 | - | 2 | 2 | 51.12% |
| ALGN240531P00280000 | 2024-05-24 9:32AM EDT | 280.00 | 24.90 | 21.00 | 28.80 | +6.71 | +36.89% | 1 | 13 | 52.98% |
| ALGN240531P00285000 | 2024-05-09 2:44PM EDT | 285.00 | 11.02 | 25.70 | 33.80 | 0.00 | - | 2 | 2 | 56.45% |
| ALGN240531P00290000 | 2024-05-10 1:28PM EDT | 290.00 | 20.36 | 30.50 | 38.60 | 0.00 | - | 1 | 2 | 55.27% |
| ALGN240531P00295000 | 2024-05-13 10:16AM EDT | 295.00 | 22.02 | 35.60 | 43.60 | 0.00 | - | 1 | 0 | 64.06% |
| ALGN240531P00300000 | 2024-05-08 9:45AM EDT | 300.00 | 26.49 | 40.50 | 48.60 | 0.00 | - | 1 | 0 | 67.38% |
| ALGN240531P00305000 | 2024-05-08 10:19AM EDT | 305.00 | 39.25 | 45.70 | 53.70 | 0.00 | - | 3 | 1 | 80.96% |
| ALGN240531P00310000 | 2024-05-09 12:25PM EDT | 310.00 | 32.10 | 50.50 | 58.50 | 0.00 | - | 3 | 3 | 74.90% |
| ALGN240531P00315000 | 2024-04-26 2:17PM EDT | 315.00 | 15.40 | 55.40 | 63.70 | 0.00 | - | 6 | 0 | 84.18% |
| ALGN240531P00330000 | 2024-05-24 10:17AM EDT | 330.00 | 74.20 | 70.60 | 78.60 | 0.00 | - | 1 | 0 | 103.42% |
© 2024 Yahoo. All rights reserved.