Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,829.25 -785.30 (-1.22%) CMC Crypto 200
1,325.63 -70.91 (-5.07%)
Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240426C00230000 | 2024-04-25 9:48AM EDT | 230.00 | 75.88 | 75.10 | 83.20 | 0.00 | - | 1 | 1 | 246.48% |
| ALGN240426C00235000 | 2024-04-25 9:48AM EDT | 235.00 | 73.90 | 70.10 | 77.90 | 0.00 | - | 1 | 1 | 451.90% |
| ALGN240426C00240000 | 2024-04-25 11:07AM EDT | 240.00 | 65.71 | 66.50 | 73.00 | 0.00 | - | 2 | 1 | 283.40% |
| ALGN240426C00245000 | 2024-04-25 9:53AM EDT | 245.00 | 57.07 | 61.20 | 68.30 | 0.00 | - | 1 | 1 | 264.06% |
| ALGN240426C00250000 | 2024-04-25 9:31AM EDT | 250.00 | 75.31 | 55.10 | 63.30 | 0.00 | - | 2 | 11 | 192.58% |
| ALGN240426C00265000 | 2024-04-25 9:59AM EDT | 265.00 | 34.39 | 41.40 | 48.00 | 0.00 | - | 1 | 1 | 185.94% |
| ALGN240426C00270000 | 2024-04-25 9:55AM EDT | 270.00 | 33.85 | 35.20 | 43.20 | 0.00 | - | 2 | 0 | 130.66% |
| ALGN240426C00287500 | 2024-04-26 1:28PM EDT | 287.50 | 22.65 | 17.60 | 25.80 | -9.35 | -29.22% | 1 | 2 | 77.34% |
| ALGN240426C00295000 | 2024-04-25 12:18PM EDT | 295.00 | 8.00 | 10.40 | 18.30 | 0.00 | - | 10 | 14 | 61.72% |
| ALGN240426C00297500 | 2024-04-26 9:34AM EDT | 297.50 | 20.00 | 8.00 | 15.50 | +8.00 | +66.67% | 6 | 51 | 134.77% |
| ALGN240426C00300000 | 2024-04-26 11:34AM EDT | 300.00 | 15.00 | 6.40 | 12.80 | +4.50 | +42.86% | 19 | 60 | 51.95% |
| ALGN240426C00302500 | 2024-04-26 1:24PM EDT | 302.50 | 7.50 | 3.60 | 10.80 | -1.78 | -19.18% | 3 | 15 | 110.69% |
| ALGN240426C00305000 | 2024-04-26 3:15PM EDT | 305.00 | 5.00 | 0.20 | 8.00 | -2.10 | -29.58% | 7 | 83 | 89.99% |
| ALGN240426C00307500 | 2024-04-26 3:38PM EDT | 307.50 | 2.00 | 0.20 | 2.00 | -4.10 | -67.21% | 24 | 34 | 16.68% |
| ALGN240426C00310000 | 2024-04-26 3:37PM EDT | 310.00 | 0.50 | 0.00 | 0.15 | -3.62 | -87.86% | 80 | 105 | 7.62% |
| ALGN240426C00315000 | 2024-04-26 2:50PM EDT | 315.00 | 0.05 | 0.00 | 0.25 | -1.88 | -97.41% | 159 | 189 | 29.59% |
| ALGN240426C00317500 | 2024-04-26 11:54AM EDT | 317.50 | 0.10 | 0.00 | 2.60 | -1.20 | -92.31% | 16 | 24 | 65.19% |
| ALGN240426C00320000 | 2024-04-26 3:01PM EDT | 320.00 | 0.03 | 0.00 | 0.05 | -0.82 | -96.47% | 43 | 61 | 33.79% |
| ALGN240426C00322500 | 2024-04-26 10:39AM EDT | 322.50 | 0.82 | 0.00 | 2.60 | +0.07 | +9.33% | 45 | 10 | 85.89% |
| ALGN240426C00325000 | 2024-04-26 11:55AM EDT | 325.00 | 0.01 | 0.00 | 0.05 | -0.44 | -97.78% | 18 | 55 | 46.09% |
| ALGN240426C00327500 | 2024-04-26 10:04AM EDT | 327.50 | 0.45 | 0.00 | 0.20 | +0.15 | +50.00% | 3 | 12 | 57.62% |
| ALGN240426C00330000 | 2024-04-26 11:09AM EDT | 330.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 11 | 490 | 52.73% |
| ALGN240426C00332500 | 2024-04-25 12:49PM EDT | 332.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 8 | 35 | 82.13% |
| ALGN240426C00335000 | 2024-04-26 9:56AM EDT | 335.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 73 | 63.28% |
| ALGN240426C00337500 | 2024-04-26 1:29PM EDT | 337.50 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 1 | 27 | 67.97% |
| ALGN240426C00340000 | 2024-04-26 1:08PM EDT | 340.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 4 | 55 | 73.05% |
| ALGN240426C00345000 | 2024-04-26 3:45PM EDT | 345.00 | 0.08 | 0.00 | 2.60 | 0.00 | - | 1 | 93 | 163.28% |
| ALGN240426C00350000 | 2024-04-26 9:56AM EDT | 350.00 | 0.04 | 0.05 | 0.05 | +0.01 | +33.33% | 5 | 147 | 100.00% |
| ALGN240426C00355000 | 2024-04-25 10:57AM EDT | 355.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 2 | 434 | 101.56% |
| ALGN240426C00360000 | 2024-04-26 10:20AM EDT | 360.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 120 | 110.94% |
| ALGN240426C00365000 | 2024-04-25 9:49AM EDT | 365.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 254 | 119.53% |
| ALGN240426C00370000 | 2024-04-26 3:21PM EDT | 370.00 | 0.06 | 0.00 | 0.00 | +0.01 | +20.00% | 2 | 618 | 50.00% |
| ALGN240426C00375000 | 2024-04-25 3:16PM EDT | 375.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 23 | 172 | 135.94% |
| ALGN240426C00380000 | 2024-04-25 11:02AM EDT | 380.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 120 | 244 | 145.31% |
| ALGN240426C00385000 | 2024-04-25 11:03AM EDT | 385.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 32 | 173 | 153.13% |
| ALGN240426C00390000 | 2024-04-26 9:46AM EDT | 390.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 13 | 152 | 50.00% |
| ALGN240426C00395000 | 2024-04-26 11:52AM EDT | 395.00 | 0.01 | 0.00 | 0.00 | -0.07 | -87.50% | 1 | 27 | 50.00% |
| ALGN240426C00400000 | 2024-04-25 2:11PM EDT | 400.00 | 0.04 | 0.00 | 1.50 | 0.00 | - | 82 | 104 | 276.07% |
| ALGN240426C00410000 | 2024-04-25 10:09AM EDT | 410.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 40 | 204.69% |
| ALGN240426C00420000 | 2024-04-26 10:11AM EDT | 420.00 | 0.03 | 0.00 | 0.00 | +0.01 | +50.00% | 2 | 322 | 50.00% |
| ALGN240426C00430000 | 2024-04-24 3:35PM EDT | 430.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 31 | 34 | 253.52% |
| ALGN240426C00440000 | 2024-04-25 9:58AM EDT | 440.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 11 | 203 | 232.81% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240426P00155000 | 2024-04-19 9:30AM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 218 | 50.00% |
| ALGN240426P00160000 | 2024-04-16 3:39PM EDT | 160.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 34 | 57 | 479.69% |
| ALGN240426P00165000 | 2024-04-16 3:54PM EDT | 165.00 | 0.03 | 0.00 | 0.70 | 0.00 | - | 35 | 36 | 553.52% |
| ALGN240426P00175000 | 2024-04-11 2:34PM EDT | 175.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | - | 1 | 697.27% |
| ALGN240426P00180000 | 2024-04-15 1:32PM EDT | 180.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 2 | 4 | 667.87% |
| ALGN240426P00190000 | 2024-04-23 10:52AM EDT | 190.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 2 | 5 | 611.33% |
| ALGN240426P00195000 | 2024-04-15 11:30AM EDT | 195.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | - | 1 | 583.98% |
| ALGN240426P00200000 | 2024-04-24 2:22PM EDT | 200.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 6 | 557.32% |
| ALGN240426P00205000 | 2024-04-24 11:44AM EDT | 205.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 17 | 17 | 310.16% |
| ALGN240426P00210000 | 2024-04-25 1:28PM EDT | 210.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 18 | 363.09% |
| ALGN240426P00215000 | 2024-04-26 10:04AM EDT | 215.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 10 | 58 | 246.88% |
| ALGN240426P00220000 | 2024-04-24 2:56PM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 49 | 45 | 232.81% |
| ALGN240426P00225000 | 2024-04-25 10:09AM EDT | 225.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 5 | 46 | 312.11% |
| ALGN240426P00230000 | 2024-04-25 12:58PM EDT | 230.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 40 | 196 | 251.17% |
| ALGN240426P00235000 | 2024-04-25 1:44PM EDT | 235.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 28 | 101 | 190.63% |
| ALGN240426P00240000 | 2024-04-25 1:28PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 290 | 50.00% |
| ALGN240426P00245000 | 2024-04-25 3:50PM EDT | 245.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 97 | 108 | 164.06% |
| ALGN240426P00250000 | 2024-04-26 10:20AM EDT | 250.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 393 | 151.56% |
| ALGN240426P00255000 | 2024-04-25 1:35PM EDT | 255.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 171 | 169 | 138.28% |
| ALGN240426P00260000 | 2024-04-25 3:35PM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 215 | 323 | 125.78% |
| ALGN240426P00265000 | 2024-04-26 10:47AM EDT | 265.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 259 | 122.66% |
| ALGN240426P00270000 | 2024-04-25 3:53PM EDT | 270.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 290 | 316 | 108.98% |
| ALGN240426P00275000 | 2024-04-25 1:47PM EDT | 275.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 39 | 102 | 88.28% |
| ALGN240426P00277500 | 2024-04-25 3:47PM EDT | 277.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 57 | 98.44% |
| ALGN240426P00280000 | 2024-04-26 11:41AM EDT | 280.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 7 | 104 | 75.78% |
| ALGN240426P00282500 | 2024-04-25 1:47PM EDT | 282.50 | 0.15 | 0.00 | 1.70 | 0.00 | - | 19 | 31 | 128.86% |
| ALGN240426P00285000 | 2024-04-26 12:10PM EDT | 285.00 | 0.11 | 0.00 | 0.05 | +0.01 | +10.00% | 5 | 102 | 63.67% |
| ALGN240426P00287500 | 2024-04-25 1:49PM EDT | 287.50 | 0.20 | 0.00 | 0.90 | 0.00 | - | 60 | 49 | 93.36% |
| ALGN240426P00290000 | 2024-04-26 9:45AM EDT | 290.00 | 0.01 | 0.00 | 0.05 | -0.14 | -93.33% | 1 | 48 | 51.56% |
| ALGN240426P00295000 | 2024-04-26 11:30AM EDT | 295.00 | 0.03 | 0.00 | 0.05 | -0.22 | -88.00% | 12 | 88 | 43.16% |
| ALGN240426P00297500 | 2024-04-26 10:03AM EDT | 297.50 | 0.05 | 0.00 | 2.60 | -0.30 | -85.71% | 5 | 24 | 81.01% |
| ALGN240426P00300000 | 2024-04-26 2:03PM EDT | 300.00 | 0.10 | 0.00 | 0.05 | -0.55 | -84.62% | 13 | 691 | 29.49% |
| ALGN240426P00302500 | 2024-04-26 11:56AM EDT | 302.50 | 0.10 | 0.00 | 2.60 | -0.76 | -88.37% | 6 | 28 | 57.57% |
| ALGN240426P00305000 | 2024-04-26 2:54PM EDT | 305.00 | 0.10 | 0.00 | 0.05 | -1.50 | -93.75% | 48 | 77 | 15.14% |
| ALGN240426P00307500 | 2024-04-26 3:28PM EDT | 307.50 | 0.13 | 0.00 | 0.20 | -2.22 | -94.47% | 10 | 169 | 11.16% |
| ALGN240426P00310000 | 2024-04-26 3:45PM EDT | 310.00 | 0.80 | 0.40 | 2.35 | -2.70 | -77.14% | 36 | 81 | 28.13% |
| ALGN240426P00312500 | 2024-04-26 2:32PM EDT | 312.50 | 4.80 | 1.35 | 6.40 | +0.04 | +0.84% | 18 | 55 | 68.51% |
| ALGN240426P00315000 | 2024-04-26 3:49PM EDT | 315.00 | 6.00 | 2.90 | 8.90 | -0.32 | -5.06% | 45 | 61 | 82.74% |
| ALGN240426P00317500 | 2024-04-26 11:34AM EDT | 317.50 | 7.00 | 5.00 | 11.40 | -11.85 | -62.86% | 7 | 2 | 95.85% |
| ALGN240426P00320000 | 2024-04-26 11:24AM EDT | 320.00 | 5.50 | 7.60 | 13.80 | -15.67 | -74.02% | 71 | 61 | 106.30% |
| ALGN240426P00325000 | 2024-04-25 11:05AM EDT | 325.00 | 20.55 | 12.40 | 18.80 | 0.00 | - | 1 | 18 | 128.96% |
| ALGN240426P00327500 | 2024-04-25 9:55AM EDT | 327.50 | 24.47 | 14.60 | 21.10 | 0.00 | - | 2 | 3 | 135.45% |
| ALGN240426P00330000 | 2024-04-25 3:47PM EDT | 330.00 | 18.00 | 17.10 | 24.90 | 0.00 | - | 34 | 31 | 51.17% |
| ALGN240426P00335000 | 2024-04-24 12:32PM EDT | 335.00 | 33.22 | 22.10 | 29.90 | 0.00 | - | 1 | 1 | 61.72% |
| ALGN240426P00337500 | 2024-04-15 9:42AM EDT | 337.50 | 30.80 | 24.20 | 32.40 | 0.00 | - | - | 0 | 203.22% |
| ALGN240426P00340000 | 2024-03-14 12:39PM EDT | 340.00 | 35.70 | 32.90 | 38.10 | 0.00 | - | 1 | 1 | 225.54% |
| ALGN240426P00345000 | 2024-04-17 2:01PM EDT | 345.00 | 46.80 | 32.20 | 39.90 | 0.00 | - | 2 | 3 | 93.95% |
| ALGN240426P00350000 | 2024-03-15 11:00AM EDT | 350.00 | 40.10 | 38.70 | 44.30 | 0.00 | - | - | 1 | 144.63% |
© 2024 Yahoo. All rights reserved.