Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:04PM EDT. Market open.
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 125.50 | 0.00 | - | 1 | 4 | 95.00 | 0.05 | 0.00 | - | 10 | 444 |
| - | - | - | - | - | 100.00 | 0.05 | 0.00 | - | 1 | 144 |
| - | - | - | - | - | 105.00 | 2.15 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 110.00 | 0.35 | 0.00 | - | 8 | 11 |
| - | - | - | - | - | 115.00 | 2.21 | 0.00 | - | 11 | 11 |
| - | - | - | - | - | 120.00 | 0.40 | 0.00 | - | 6 | 24 |
| - | - | - | - | - | 125.00 | 0.20 | 0.00 | - | 2 | 7 |
| 71.80 | 0.00 | - | - | 4 | 130.00 | 0.05 | 0.00 | - | 30 | 44 |
| 143.15 | 0.00 | - | 1 | 2 | 135.00 | 0.05 | 0.00 | - | 10 | 30 |
| 138.20 | 0.00 | - | 1 | 2 | 140.00 | 0.05 | 0.00 | - | 12 | 293 |
| - | - | - | - | - | 145.00 | 0.05 | 0.00 | - | 6 | 17 |
| 64.48 | 0.00 | - | 4 | 3 | 150.00 | 0.05 | 0.00 | - | 21 | 660 |
| - | - | - | - | - | 155.00 | 0.05 | 0.00 | - | 1 | 205 |
| - | - | - | - | - | 160.00 | 0.05 | 0.00 | - | 2 | 70 |
| - | - | - | - | - | 165.00 | 0.80 | 0.00 | - | 2 | 479 |
| 105.00 | 0.00 | - | 1 | 4 | 170.00 | 0.05 | 0.00 | - | 1 | 56 |
| 33.10 | 0.00 | - | 18 | 18 | 175.00 | 0.05 | 0.00 | - | 2 | 500 |
| 41.19 | 0.00 | - | 39 | 49 | 180.00 | 0.20 | 0.00 | - | 1 | 158 |
| 98.00 | 0.00 | - | 1 | 28 | 185.00 | 4.78 | 0.00 | - | 4 | 248 |
| 100.05 | 0.00 | - | 1 | 29 | 190.00 | 0.05 | 0.00 | - | 1 | 320 |
| 45.00 | 0.00 | - | 1 | 16 | 195.00 | 0.06 | 0.00 | - | 30 | 106 |
| 116.00 | 0.00 | - | 1 | 63 | 200.00 | 0.10 | 0.00 | - | 21 | 176 |
| 108.70 | 0.00 | - | 1 | 136 | 210.00 | 0.09 | 0.00 | - | 4 | 60 |
| 105.68 | 0.00 | - | 1 | 22 | 220.00 | 0.05 | 0.00 | - | 8 | 173 |
| - | - | - | - | - | 225.00 | 0.06 | 0.00 | - | 3 | 5 |
| 37.20 | 0.00 | - | 1 | 132 | 230.00 | 0.05 | -0.15 | -75.00% | 109 | 214 |
| 55.81 | 0.00 | - | 1 | 0 | 235.00 | 0.05 | -0.10 | -66.67% | 158 | 46 |
| 41.00 | -6.88 | -14.37% | 1 | 14 | 240.00 | 0.05 | -0.05 | -50.00% | 248 | 201 |
| 45.75 | 0.00 | - | 1 | 1 | 245.00 | 0.05 | -0.70 | -93.33% | 95 | 155 |
| - | - | - | - | - | 247.50 | 0.41 | 0.00 | - | 10 | 11 |
| 31.00 | 0.00 | - | 1 | 21 | 250.00 | 0.10 | -0.15 | -60.00% | 25 | 344 |
| - | - | - | - | - | 252.50 | 0.42 | 0.00 | - | 6 | 6 |
| - | - | - | - | - | 255.00 | 0.41 | +0.36 | +720.00% | 33 | 75 |
| - | - | - | - | - | 257.50 | 0.76 | 0.00 | - | 28 | 34 |
| 13.20 | 0.00 | - | 1 | 25 | 260.00 | 0.32 | 0.00 | - | 22 | 381 |
| 12.00 | 0.00 | - | - | 4 | 262.50 | 1.55 | 0.00 | - | 7 | 28 |
| 12.25 | 0.00 | - | 1 | 2 | 265.00 | 0.24 | -0.48 | -66.67% | 4 | 145 |
| 9.80 | 0.00 | - | 6 | 13 | 267.50 | 0.27 | -0.63 | -70.00% | 7 | 28 |
| 12.20 | +2.72 | +28.69% | 2 | 230 | 270.00 | 0.45 | -1.60 | -78.05% | 12 | 251 |
| 9.20 | +2.40 | +35.29% | 3 | 121 | 272.50 | 0.75 | -1.65 | -68.75% | 6 | 21 |
| 6.57 | +1.77 | +36.88% | 3 | 68 | 275.00 | 1.24 | -3.16 | -71.82% | 1 | 108 |
| 4.87 | +1.12 | +29.87% | 9 | 52 | 277.50 | 2.00 | -3.30 | -62.26% | 10 | 44 |
| 4.00 | +1.00 | +33.33% | 28 | 211 | 280.00 | 2.90 | -4.44 | -60.49% | 7 | 235 |
| 2.65 | +0.75 | +39.47% | 26 | 55 | 282.50 | 4.65 | -3.65 | -43.98% | 3 | 28 |
| 1.65 | +0.20 | +13.79% | 26 | 67 | 285.00 | 9.09 | +0.14 | +1.56% | 1 | 43 |
| 0.90 | 0.00 | - | 7 | 43 | 287.50 | 21.78 | 0.00 | - | 6 | 10 |
| 0.80 | -0.08 | -9.09% | 95 | 160 | 290.00 | 18.25 | 0.00 | - | 50 | 205 |
| 0.37 | -0.13 | -26.00% | 10 | 41 | 292.50 | 21.56 | 0.00 | - | 1 | 17 |
| 0.39 | +0.04 | +11.43% | 1 | 49 | 295.00 | 9.10 | 0.00 | - | 4 | 23 |
| 0.32 | 0.00 | - | 4 | 18 | 297.50 | 21.00 | 0.00 | - | 1 | 16 |
| 0.20 | +0.04 | +25.00% | 2 | 363 | 300.00 | 28.78 | 0.00 | - | 1 | 202 |
| 0.20 | 0.00 | - | 1 | 54 | 302.50 | 17.60 | 0.00 | - | 60 | 13 |
| 0.25 | 0.00 | - | 5 | 97 | 305.00 | 30.10 | 0.00 | - | 2 | 17 |
| 0.12 | -0.04 | -25.00% | 1 | 35 | 307.50 | 36.45 | 0.00 | - | 1 | 23 |
| 0.10 | 0.00 | - | 6 | 359 | 310.00 | 34.41 | 0.00 | - | 7 | 12 |
| 0.10 | 0.00 | - | 3 | 22 | 312.50 | 36.90 | 0.00 | - | 2 | 16 |
| 0.30 | 0.00 | - | 3 | 19 | 315.00 | 46.90 | 0.00 | - | 4 | 0 |
| 0.08 | 0.00 | - | 10 | 28 | 317.50 | 41.40 | 0.00 | - | 16 | 14 |
| 0.05 | 0.00 | - | 14 | 272 | 320.00 | 48.50 | 0.00 | - | 9 | 29 |
| 5.80 | 0.00 | - | 19 | 26 | 322.50 | 12.20 | 0.00 | - | 13 | 0 |
| 0.05 | 0.00 | - | 13 | 184 | 325.00 | 25.40 | 0.00 | - | - | 0 |
| 0.05 | -0.01 | -16.67% | 191 | 234 | 330.00 | 28.50 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 308 | 34 | 335.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 98 | 237 | 340.00 | 55.53 | 0.00 | - | 1 | 0 |
| 0.07 | +0.02 | +40.00% | 1 | 39 | 345.00 | 28.10 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 1 | 189 | 350.00 | 59.70 | 0.00 | - | 19 | 0 |
| 1.20 | 0.00 | - | 22 | 22 | 355.00 | - | - | - | - | - |
| 0.11 | -0.58 | -84.06% | 1 | 408 | 360.00 | 62.25 | 0.00 | - | 3 | 3 |
| 0.75 | 0.00 | - | 40 | 40 | 365.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 3 | 67 | 370.00 | 54.20 | 0.00 | - | 1 | 1 |
| 0.20 | 0.00 | - | - | 13 | 375.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 72 | 380.00 | 79.40 | 0.00 | - | 1 | 0 |
| 2.34 | 0.00 | - | 2 | 61 | 390.00 | 66.90 | 0.00 | - | - | 3 |
| 0.51 | 0.00 | - | 2 | 50 | 400.00 | 133.00 | 0.00 | - | 1 | 0 |
| 1.41 | 0.00 | - | 2 | 25 | 410.00 | 136.70 | 0.00 | - | - | 0 |
| 1.73 | 0.00 | - | 23 | 47 | 420.00 | - | - | - | - | - |
| 1.45 | 0.00 | - | 3 | 23 | 430.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 5 | 23 | 440.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 2 | 7 | 450.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 1 | 5 | 460.00 | - | - | - | - | - |
| 1.11 | 0.00 | - | 1 | 3 | 470.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | 1 | 10 | 480.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 4 | 490.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 46 | 500.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 1 | 3 | 510.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 11 | 520.00 | 169.00 | 0.00 | - | - | 0 |
| 0.15 | 0.00 | - | 1 | 1 | 530.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | 1 | 1 | 540.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 1 | 0 | 550.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 1 | 2 | 570.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 2 | 580.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 1 | 0 | 590.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 47 | 600.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 30 | 53 | 610.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.