Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,381.19 -24.47 (-0.06%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,172.13 -3,479.47 (-5.47%) CMC Crypto 200
1,289.77 -49.29 (-3.68%)
Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240503C00200000 | 2024-04-26 2:05PM EDT | 200.00 | 109.50 | 79.00 | 86.50 | 0.00 | - | 1 | 1 | 192.19% |
| ALGN240503C00230000 | 2024-04-26 10:03AM EDT | 230.00 | 88.67 | 49.00 | 56.60 | 0.00 | - | 1 | 0 | 126.07% |
| ALGN240503C00235000 | 2024-04-26 10:08AM EDT | 235.00 | 86.45 | 45.00 | 51.60 | 0.00 | - | 1 | 1 | 134.96% |
| ALGN240503C00240000 | 2024-04-26 10:07AM EDT | 240.00 | 79.42 | 38.90 | 46.60 | 0.00 | - | 1 | 1 | 101.47% |
| ALGN240503C00245000 | 2024-04-26 10:11AM EDT | 245.00 | 74.82 | 35.00 | 41.60 | 0.00 | - | 1 | 1 | 110.25% |
| ALGN240503C00250000 | 2024-04-29 11:02AM EDT | 250.00 | 60.90 | 30.00 | 36.60 | 0.00 | - | 10 | 8 | 97.95% |
| ALGN240503C00265000 | 2024-04-26 10:11AM EDT | 265.00 | 54.63 | 15.90 | 22.10 | 0.00 | - | 1 | 1 | 72.90% |
| ALGN240503C00270000 | 2024-04-26 10:24AM EDT | 270.00 | 49.45 | 11.00 | 15.30 | 0.00 | - | 4 | 4 | 75.61% |
| ALGN240503C00277500 | 2024-04-25 10:25AM EDT | 277.50 | 23.99 | 7.60 | 8.60 | 0.00 | - | - | 0 | 52.42% |
| ALGN240503C00280000 | 2024-04-30 3:34PM EDT | 280.00 | 7.30 | 6.10 | 6.70 | -14.70 | -66.82% | 21 | 6 | 50.37% |
| ALGN240503C00285000 | 2024-04-30 3:58PM EDT | 285.00 | 4.00 | 3.70 | 4.30 | -21.56 | -84.35% | 6 | 7 | 50.73% |
| ALGN240503C00290000 | 2024-04-30 3:54PM EDT | 290.00 | 2.25 | 1.60 | 2.45 | -11.75 | -83.93% | 47 | 24 | 52.47% |
| ALGN240503C00292500 | 2024-04-30 2:44PM EDT | 292.50 | 1.67 | 1.35 | 1.90 | -9.83 | -85.48% | 67 | 6 | 53.44% |
| ALGN240503C00295000 | 2024-04-30 3:14PM EDT | 295.00 | 1.43 | 0.90 | 1.30 | -8.57 | -85.70% | 70 | 5 | 52.00% |
| ALGN240503C00297500 | 2024-04-30 2:07PM EDT | 297.50 | 1.00 | 0.65 | 0.95 | -8.40 | -89.36% | 11 | 7 | 52.44% |
| ALGN240503C00300000 | 2024-04-30 3:37PM EDT | 300.00 | 0.65 | 0.50 | 0.70 | -20.52 | -96.93% | 205 | 22 | 50.98% |
| ALGN240503C00302500 | 2024-04-30 2:07PM EDT | 302.50 | 0.50 | 0.30 | 0.50 | -9.80 | -95.15% | 8 | 9 | 50.83% |
| ALGN240503C00305000 | 2024-04-30 3:49PM EDT | 305.00 | 0.35 | 0.25 | 0.40 | -4.65 | -93.00% | 27 | 21 | 53.03% |
| ALGN240503C00307500 | 2024-04-30 12:37PM EDT | 307.50 | 0.30 | 0.10 | 0.40 | -3.50 | -92.11% | 60 | 27 | 54.49% |
| ALGN240503C00310000 | 2024-04-30 3:11PM EDT | 310.00 | 0.21 | 0.10 | 0.25 | -2.34 | -91.76% | 153 | 44 | 54.98% |
| ALGN240503C00312500 | 2024-04-30 11:37AM EDT | 312.50 | 0.24 | 0.05 | 0.35 | -4.06 | -94.42% | 7 | 12 | 60.16% |
| ALGN240503C00315000 | 2024-04-30 2:15PM EDT | 315.00 | 0.05 | 0.00 | 0.35 | -1.63 | -97.02% | 4 | 53 | 62.60% |
| ALGN240503C00317500 | 2024-04-30 3:58PM EDT | 317.50 | 0.10 | 0.05 | 0.40 | -1.05 | -91.30% | 11 | 43 | 69.14% |
| ALGN240503C00320000 | 2024-04-30 2:34PM EDT | 320.00 | 0.10 | 0.00 | 0.20 | -0.65 | -86.67% | 8 | 73 | 64.26% |
| ALGN240503C00322500 | 2024-04-29 3:00PM EDT | 322.50 | 0.60 | 0.00 | 0.95 | 0.00 | - | 10 | 33 | 87.89% |
| ALGN240503C00325000 | 2024-04-30 10:42AM EDT | 325.00 | 0.05 | 0.00 | 0.95 | -0.32 | -86.49% | 3 | 29 | 91.89% |
| ALGN240503C00327500 | 2024-04-30 10:40AM EDT | 327.50 | 0.01 | 0.00 | 0.05 | -0.39 | -97.50% | 2 | 53 | 62.89% |
| ALGN240503C00330000 | 2024-04-29 3:45PM EDT | 330.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | 22 | 130 | 107.72% |
| ALGN240503C00332500 | 2024-04-30 3:11PM EDT | 332.50 | 0.06 | 0.00 | 0.40 | -0.26 | -81.25% | 3 | 16 | 89.26% |
| ALGN240503C00335000 | 2024-04-29 10:23AM EDT | 335.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 3 | 13 | 102.73% |
| ALGN240503C00337500 | 2024-04-26 1:37PM EDT | 337.50 | 0.25 | 0.00 | 2.55 | 0.00 | - | 5 | 3 | 136.43% |
| ALGN240503C00340000 | 2024-04-29 12:33PM EDT | 340.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | 3 | 12 | 118.85% |
| ALGN240503C00345000 | 2024-04-29 10:23AM EDT | 345.00 | 0.50 | 0.00 | 2.55 | 0.00 | - | 2 | 13 | 148.78% |
| ALGN240503C00350000 | 2024-04-29 9:52AM EDT | 350.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 3 | 54 | 125.00% |
| ALGN240503C00355000 | 2024-04-25 9:56AM EDT | 355.00 | 0.09 | 0.00 | 2.55 | 0.00 | - | 3 | 35 | 164.45% |
| ALGN240503C00360000 | 2024-04-25 9:30AM EDT | 360.00 | 2.81 | 0.00 | 2.55 | 0.00 | - | 1 | 62 | 172.02% |
| ALGN240503C00365000 | 2024-04-26 10:08AM EDT | 365.00 | 1.30 | 0.00 | 2.60 | 0.00 | - | 1 | 46 | 180.13% |
| ALGN240503C00370000 | 2024-04-26 10:03AM EDT | 370.00 | 0.34 | 0.00 | 2.00 | 0.00 | - | 1 | 207 | 177.59% |
| ALGN240503C00375000 | 2024-04-24 3:58PM EDT | 375.00 | 3.00 | 0.00 | 2.60 | 0.00 | - | 6 | 48 | 194.43% |
| ALGN240503C00380000 | 2024-04-29 9:45AM EDT | 380.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 2 | 6 | 219.82% |
| ALGN240503C00385000 | 2024-04-24 3:50PM EDT | 385.00 | 2.05 | 0.00 | 2.20 | 0.00 | - | - | 3 | 201.27% |
| ALGN240503C00390000 | 2024-04-26 9:56AM EDT | 390.00 | 0.39 | 0.00 | 2.00 | 0.00 | - | 1 | 4 | 204.00% |
| ALGN240503C00395000 | 2024-04-26 9:56AM EDT | 395.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 129.69% |
| ALGN240503C00400000 | 2024-04-24 3:46PM EDT | 400.00 | 1.20 | 0.00 | 1.75 | 0.00 | - | 2 | 2 | 211.23% |
| ALGN240503C00410000 | 2024-04-29 3:47PM EDT | 410.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 15 | 217.19% |
| ALGN240503C00420000 | 2024-04-29 10:18AM EDT | 420.00 | 0.80 | 0.00 | 1.30 | 0.00 | - | 5 | 7 | 223.05% |
| ALGN240503C00430000 | 2024-04-24 9:43AM EDT | 430.00 | 0.35 | 0.00 | 1.20 | 0.00 | - | - | 6 | 230.76% |
| ALGN240503C00440000 | 2024-04-24 3:57PM EDT | 440.00 | 0.30 | 0.00 | 1.10 | 0.00 | - | - | 4 | 237.79% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240503P00165000 | 2024-04-22 3:59PM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 1,087 | 207.81% |
| ALGN240503P00190000 | 2024-04-22 12:09PM EDT | 190.00 | 0.20 | 0.00 | 1.15 | 0.00 | - | - | 1 | 233.11% |
| ALGN240503P00195000 | 2024-04-24 2:36PM EDT | 195.00 | 0.16 | 0.00 | 1.40 | 0.00 | - | - | 4 | 227.73% |
| ALGN240503P00200000 | 2024-04-15 2:18PM EDT | 200.00 | 0.65 | 0.00 | 1.55 | 0.00 | - | - | 1 | 218.46% |
| ALGN240503P00205000 | 2024-04-26 2:16PM EDT | 205.00 | 0.05 | 0.00 | 1.55 | 0.00 | - | 1 | 1 | 205.27% |
| ALGN240503P00220000 | 2024-04-24 2:48PM EDT | 220.00 | 0.30 | 0.00 | 2.60 | 0.00 | - | 2 | 4 | 186.52% |
| ALGN240503P00230000 | 2024-04-26 10:12AM EDT | 230.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 1 | 12 | 150.20% |
| ALGN240503P00235000 | 2024-04-26 2:07PM EDT | 235.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 1 | 7 | 146.48% |
| ALGN240503P00240000 | 2024-04-29 10:18AM EDT | 240.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 2 | 11 | 125.00% |
| ALGN240503P00245000 | 2024-04-25 9:59AM EDT | 245.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 1 | 4 | 120.31% |
| ALGN240503P00250000 | 2024-04-30 2:55PM EDT | 250.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 1 | 75 | 58.20% |
| ALGN240503P00255000 | 2024-04-26 2:20PM EDT | 255.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 11 | 73.88% |
| ALGN240503P00260000 | 2024-04-30 3:57PM EDT | 260.00 | 0.24 | 0.10 | 0.25 | +0.19 | +380.00% | 20 | 10 | 50.49% |
| ALGN240503P00265000 | 2024-04-30 3:31PM EDT | 265.00 | 0.50 | 0.40 | 0.55 | +0.33 | +194.12% | 28 | 15 | 50.59% |
| ALGN240503P00270000 | 2024-04-30 3:28PM EDT | 270.00 | 0.85 | 0.95 | 1.15 | +0.71 | +507.14% | 13 | 37 | 51.37% |
| ALGN240503P00275000 | 2024-04-30 3:16PM EDT | 275.00 | 2.05 | 1.90 | 2.25 | +1.75 | +583.33% | 26 | 20 | 50.76% |
| ALGN240503P00277500 | 2024-04-30 1:12PM EDT | 277.50 | 1.90 | 2.60 | 3.10 | +0.65 | +52.00% | 10 | 2 | 51.15% |
| ALGN240503P00280000 | 2024-04-30 3:40PM EDT | 280.00 | 3.40 | 3.00 | 3.20 | +3.30 | +2,538.46% | 69 | 41 | 42.14% |
| ALGN240503P00282500 | 2024-04-30 3:04PM EDT | 282.50 | 4.00 | 4.60 | 5.00 | +3.73 | +1,381.48% | 33 | 8 | 48.36% |
| ALGN240503P00285000 | 2024-04-30 1:35PM EDT | 285.00 | 4.90 | 5.90 | 6.40 | +4.60 | +1,533.33% | 32 | 77 | 48.55% |
| ALGN240503P00287500 | 2024-04-30 1:59PM EDT | 287.50 | 6.10 | 7.40 | 8.00 | +5.77 | +1,748.49% | 8 | 6 | 48.83% |
| ALGN240503P00290000 | 2024-04-30 12:05PM EDT | 290.00 | 6.40 | 9.00 | 9.90 | +5.35 | +509.52% | 22 | 65 | 50.54% |
| ALGN240503P00292500 | 2024-04-30 12:05PM EDT | 292.50 | 6.50 | 10.80 | 11.80 | +5.68 | +692.68% | 9 | 16 | 50.64% |
| ALGN240503P00295000 | 2024-04-30 1:44PM EDT | 295.00 | 11.85 | 12.80 | 14.00 | +9.85 | +492.50% | 38 | 66 | 53.17% |
| ALGN240503P00297500 | 2024-04-30 3:59PM EDT | 297.50 | 15.60 | 15.00 | 16.50 | +12.90 | +477.78% | 22 | 36 | 59.40% |
| ALGN240503P00300000 | 2024-04-30 1:44PM EDT | 300.00 | 16.10 | 15.20 | 20.40 | +12.60 | +360.00% | 173 | 177 | 85.21% |
| ALGN240503P00302500 | 2024-04-30 10:03AM EDT | 302.50 | 11.00 | 16.90 | 22.20 | +6.90 | +168.29% | 5 | 4 | 82.01% |
| ALGN240503P00305000 | 2024-04-29 3:49PM EDT | 305.00 | 5.50 | 18.70 | 25.30 | 0.00 | - | 24 | 43 | 96.66% |
| ALGN240503P00307500 | 2024-04-29 2:25PM EDT | 307.50 | 21.80 | 21.60 | 27.80 | +16.00 | +275.86% | 5 | 41 | 102.73% |
| ALGN240503P00310000 | 2024-04-30 3:39PM EDT | 310.00 | 26.59 | 23.80 | 30.40 | +20.09 | +309.08% | 14 | 61 | 110.11% |
| ALGN240503P00312500 | 2024-04-29 12:38PM EDT | 312.50 | 6.70 | 26.20 | 32.90 | 0.00 | - | 2 | 32 | 115.92% |
| ALGN240503P00315000 | 2024-04-30 2:28PM EDT | 315.00 | 31.00 | 28.80 | 35.40 | +22.45 | +262.57% | 2 | 41 | 121.58% |
| ALGN240503P00317500 | 2024-04-29 10:15AM EDT | 317.50 | 8.57 | 31.50 | 38.70 | 0.00 | - | 1 | 7 | 139.01% |
| ALGN240503P00320000 | 2024-04-29 10:44AM EDT | 320.00 | 11.10 | 34.00 | 41.30 | 0.00 | - | 9 | 65 | 55.08% |
| ALGN240503P00322500 | 2024-04-23 10:34AM EDT | 322.50 | 25.50 | 37.00 | 43.70 | 0.00 | - | - | 1 | 76.95% |
| ALGN240503P00325000 | 2024-04-30 1:23PM EDT | 325.00 | 39.23 | 38.90 | 46.10 | +17.68 | +82.04% | 1 | 5 | 154.10% |
| ALGN240503P00327500 | 2024-04-29 10:12AM EDT | 327.50 | 16.50 | 41.80 | 48.60 | 0.00 | - | 1 | 1 | 72.07% |
| ALGN240503P00337500 | 2024-04-22 10:53AM EDT | 337.50 | 43.50 | 51.10 | 58.50 | 0.00 | - | - | 0 | 178.03% |
© 2024 Yahoo. All rights reserved.