Advertisement
Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
After hours:
Advertisement
CallsforNovember 1, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN241101C00200000 | 2024-10-18 10:35AM EDT | 200.00 | 22.95 | 17.80 | 23.60 | -0.03 | -0.13% | 1 | 4 | 68.60% |
| ALGN241101C00210000 | 2024-10-25 10:04AM EDT | 210.00 | 15.00 | 10.30 | 11.30 | -1.00 | -6.25% | 1 | 5 | 49.46% |
| ALGN241101C00215000 | 2024-10-25 10:23AM EDT | 215.00 | 8.08 | 6.50 | 7.70 | +1.88 | +30.32% | 5 | 9 | 47.49% |
| ALGN241101C00217500 | 2024-10-25 10:04AM EDT | 217.50 | 10.60 | 5.40 | 5.90 | +4.80 | +82.76% | 3 | 18 | 44.30% |
| ALGN241101C00220000 | 2024-10-25 3:06PM EDT | 220.00 | 4.10 | 4.10 | 4.60 | +0.21 | +5.40% | 17 | 42 | 43.99% |
| ALGN241101C00222500 | 2024-10-25 3:48PM EDT | 222.50 | 3.50 | 2.85 | 3.40 | +0.87 | +33.08% | 24 | 36 | 42.77% |
| ALGN241101C00225000 | 2024-10-25 3:59PM EDT | 225.00 | 2.31 | 2.10 | 2.60 | +0.23 | +11.06% | 57 | 26 | 43.43% |
| ALGN241101C00227500 | 2024-10-25 12:57PM EDT | 227.50 | 2.38 | 1.50 | 1.85 | +0.86 | +56.58% | 9 | 8 | 42.85% |
| ALGN241101C00230000 | 2024-10-25 3:58PM EDT | 230.00 | 1.00 | 0.95 | 1.20 | -0.12 | -10.71% | 63 | 101 | 41.36% |
| ALGN241101C00235000 | 2024-10-25 3:34PM EDT | 235.00 | 0.43 | 0.35 | 0.95 | -0.08 | -15.69% | 31 | 12 | 48.56% |
| ALGN241101C00240000 | 2024-10-25 3:24PM EDT | 240.00 | 0.20 | 0.05 | 0.20 | -0.12 | -37.50% | 48 | 89 | 40.53% |
| ALGN241101C00245000 | 2024-10-24 3:49PM EDT | 245.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 16 | 13 | 42.58% |
| ALGN241101C00250000 | 2024-10-24 3:14PM EDT | 250.00 | 0.17 | 0.00 | 0.30 | +0.07 | +70.00% | 3 | 60 | 52.25% |
| ALGN241101C00255000 | 2024-10-24 9:54AM EDT | 255.00 | 0.43 | 0.00 | 0.85 | 0.00 | - | 2 | 7 | 70.61% |
| ALGN241101C00260000 | 2024-10-24 11:47AM EDT | 260.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 199 | 203 | 63.28% |
| ALGN241101C00265000 | 2024-10-24 12:48PM EDT | 265.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 99 | 98 | 66.99% |
| ALGN241101C00270000 | 2024-10-25 10:04AM EDT | 270.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 177 | 283 | 66.41% |
| ALGN241101C00275000 | 2024-10-23 12:47PM EDT | 275.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | 4 | 4 | 108.69% |
| ALGN241101C00280000 | 2024-10-21 10:26AM EDT | 280.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 1 | 14 | 115.33% |
| ALGN241101C00285000 | 2024-10-11 3:53PM EDT | 285.00 | 1.70 | 0.00 | 1.50 | 0.00 | - | 2 | 6 | 121.78% |
| ALGN241101C00290000 | 2024-10-02 1:27PM EDT | 290.00 | 3.70 | 0.00 | 1.70 | 0.00 | - | 1 | 3 | 131.20% |
| ALGN241101C00295000 | 2024-10-24 12:46PM EDT | 295.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 134.08% |
| ALGN241101C00300000 | 2024-10-23 10:42AM EDT | 300.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | 1 | 16 | 138.18% |
| ALGN241101C00305000 | 2024-10-04 3:23PM EDT | 305.00 | 2.11 | 0.00 | 1.50 | 0.00 | - | 4 | 3 | 145.75% |
| ALGN241101C00310000 | 2024-10-21 10:01AM EDT | 310.00 | 0.53 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 151.37% |
| ALGN241101C00315000 | 2024-10-23 1:42PM EDT | 315.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 503 | 504 | 100.78% |
| ALGN241101C00340000 | 2024-10-21 10:28AM EDT | 340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 118.75% |
PutsforNovember 1, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN241101P00145000 | 2024-10-25 3:34PM EDT | 145.00 | 0.03 | 0.05 | 2.85 | -0.83 | -96.51% | 1 | 92 | 215.72% |
| ALGN241101P00150000 | 2024-10-22 2:34PM EDT | 150.00 | 0.26 | 0.00 | 2.00 | 0.00 | - | 9 | 11 | 185.35% |
| ALGN241101P00155000 | 2024-10-24 2:14PM EDT | 155.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 43 | 113.28% |
| ALGN241101P00160000 | 2024-10-24 9:37AM EDT | 160.00 | 0.01 | 0.00 | 1.75 | 0.00 | - | 1 | 172 | 154.44% |
| ALGN241101P00165000 | 2024-10-24 9:44AM EDT | 165.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 3 | 61 | 137.40% |
| ALGN241101P00170000 | 2024-10-24 9:30AM EDT | 170.00 | 2.81 | 0.00 | 1.50 | 0.00 | - | 1 | 87 | 125.49% |
| ALGN241101P00175000 | 2024-10-24 11:46AM EDT | 175.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 147 | 642 | 113.77% |
| ALGN241101P00180000 | 2024-10-24 3:20PM EDT | 180.00 | 0.10 | 0.05 | 1.50 | 0.00 | - | 2 | 85 | 102.98% |
| ALGN241101P00185000 | 2024-10-24 10:16AM EDT | 185.00 | 0.32 | 0.00 | 1.45 | 0.00 | - | 3 | 36 | 90.09% |
| ALGN241101P00190000 | 2024-10-24 3:03PM EDT | 190.00 | 0.17 | 0.00 | 1.45 | 0.00 | - | 19 | 90 | 78.86% |
| ALGN241101P00195000 | 2024-10-24 3:27PM EDT | 195.00 | 0.10 | 0.05 | 0.35 | -0.25 | -71.43% | 1 | 70 | 51.27% |
| ALGN241101P00200000 | 2024-10-25 10:51AM EDT | 200.00 | 0.15 | 0.05 | 0.25 | -0.35 | -70.00% | 37 | 27 | 43.85% |
| ALGN241101P00202500 | 2024-10-25 1:07PM EDT | 202.50 | 0.30 | 0.20 | 0.45 | -0.45 | -60.00% | 6 | 11 | 44.68% |
| ALGN241101P00205000 | 2024-10-25 3:34PM EDT | 205.00 | 0.47 | 0.25 | 0.55 | -0.95 | -66.90% | 4 | 16 | 41.50% |
| ALGN241101P00207500 | 2024-10-25 3:53PM EDT | 207.50 | 0.65 | 0.65 | 1.10 | -1.52 | -70.05% | 6 | 11 | 44.87% |
| ALGN241101P00210000 | 2024-10-25 3:24PM EDT | 210.00 | 1.00 | 1.05 | 2.20 | -1.60 | -61.54% | 19 | 60 | 51.76% |
| ALGN241101P00215000 | 2024-10-25 3:40PM EDT | 215.00 | 2.32 | 2.30 | 2.80 | -2.68 | -53.60% | 29 | 18 | 41.75% |
| ALGN241101P00220000 | 2024-10-25 3:43PM EDT | 220.00 | 4.12 | 4.70 | 5.00 | -3.18 | -43.56% | 16 | 22 | 41.32% |
| ALGN241101P00222500 | 2024-10-25 3:54PM EDT | 222.50 | 5.90 | 6.00 | 6.50 | -1.30 | -18.06% | 41 | 3 | 41.86% |
| ALGN241101P00225000 | 2024-10-25 3:54PM EDT | 225.00 | 7.50 | 7.60 | 8.10 | -1.32 | -14.97% | 22 | 18 | 41.48% |
| ALGN241101P00230000 | 2024-10-25 11:24AM EDT | 230.00 | 9.49 | 8.90 | 12.40 | -1.51 | -13.73% | 1 | 55 | 47.56% |
| ALGN241101P00235000 | 2024-10-09 11:41AM EDT | 235.00 | 17.20 | 15.00 | 17.10 | 0.00 | - | 2 | 3 | 55.23% |
| ALGN241101P00240000 | 2024-10-08 11:00AM EDT | 240.00 | 19.90 | 18.90 | 23.60 | 0.00 | - | 10 | 38 | 50.44% |
| ALGN241101P00245000 | 2024-10-23 12:15PM EDT | 245.00 | 39.17 | 22.80 | 29.80 | 0.00 | - | 2 | 17 | 60.06% |
| ALGN241101P00250000 | 2024-10-23 11:36AM EDT | 250.00 | 44.03 | 27.10 | 34.60 | 0.00 | - | 1 | 0 | 52.25% |
| ALGN241101P00255000 | 2024-09-20 3:54PM EDT | 255.00 | 18.11 | 34.60 | 41.10 | 0.00 | - | 1 | 1 | 105.86% |
| ALGN241101P00260000 | 2024-09-20 3:54PM EDT | 260.00 | 20.72 | 39.10 | 45.20 | 0.00 | - | 1 | 1 | 102.69% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.