Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
67,035.58 -50.33 (-0.08%) CMC Crypto 200
1,371.28 -2.57 (-0.19%)
Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240524C00230000 | 2024-05-14 1:16PM EDT | 230.00 | 45.42 | 37.80 | 45.90 | 0.00 | - | 1 | 0 | 72.71% |
| ALGN240524C00235000 | 2024-05-07 11:42AM EDT | 235.00 | 55.98 | 32.80 | 40.90 | 0.00 | - | - | 1 | 64.80% |
| ALGN240524C00240000 | 2024-05-14 1:16PM EDT | 240.00 | 35.80 | 27.80 | 36.00 | 0.00 | - | 1 | 0 | 58.50% |
| ALGN240524C00245000 | 2024-05-07 11:42AM EDT | 245.00 | 46.04 | 22.90 | 31.00 | 0.00 | - | - | 1 | 51.76% |
| ALGN240524C00250000 | 2024-05-09 10:25AM EDT | 250.00 | 27.82 | 20.40 | 25.90 | 0.00 | - | 10 | 10 | 62.60% |
| ALGN240524C00260000 | 2024-05-09 11:12AM EDT | 260.00 | 18.70 | 12.10 | 13.20 | 0.00 | - | 2 | 1 | 41.92% |
| ALGN240524C00265000 | 2024-05-17 12:00PM EDT | 265.00 | 8.70 | 8.20 | 9.10 | -14.03 | -61.72% | 5 | 1 | 38.04% |
| ALGN240524C00267500 | 2024-05-17 12:24PM EDT | 267.50 | 6.70 | 6.70 | 7.30 | -3.20 | -32.32% | 7 | 3 | 36.63% |
| ALGN240524C00270000 | 2024-05-17 1:45PM EDT | 270.00 | 4.70 | 5.30 | 5.80 | -3.50 | -42.68% | 28 | 15 | 36.21% |
| ALGN240524C00272500 | 2024-05-17 3:45PM EDT | 272.50 | 4.19 | 4.00 | 4.40 | -2.32 | -35.64% | 15 | 9 | 35.11% |
| ALGN240524C00275000 | 2024-05-17 3:57PM EDT | 275.00 | 3.10 | 3.00 | 3.30 | -1.92 | -38.25% | 18 | 33 | 34.71% |
| ALGN240524C00277500 | 2024-05-17 10:35AM EDT | 277.50 | 2.53 | 2.10 | 3.80 | -1.27 | -33.42% | 2 | 12 | 45.26% |
| ALGN240524C00280000 | 2024-05-17 1:56PM EDT | 280.00 | 1.57 | 1.40 | 1.75 | -1.53 | -49.35% | 20 | 15 | 34.49% |
| ALGN240524C00282500 | 2024-05-17 3:45PM EDT | 282.50 | 1.10 | 1.05 | 1.25 | -1.40 | -56.00% | 16 | 13 | 34.67% |
| ALGN240524C00285000 | 2024-05-17 2:46PM EDT | 285.00 | 0.55 | 0.70 | 0.95 | -1.23 | -69.10% | 11 | 25 | 35.77% |
| ALGN240524C00287500 | 2024-05-17 3:37PM EDT | 287.50 | 0.48 | 0.45 | 0.70 | -0.95 | -66.43% | 10 | 15 | 36.52% |
| ALGN240524C00290000 | 2024-05-17 3:35PM EDT | 290.00 | 0.35 | 0.30 | 0.60 | -0.52 | -59.77% | 3 | 35 | 38.77% |
| ALGN240524C00292500 | 2024-05-17 12:59PM EDT | 292.50 | 0.35 | 0.20 | 0.40 | -1.60 | -82.05% | 2 | 4 | 38.53% |
| ALGN240524C00295000 | 2024-05-16 1:23PM EDT | 295.00 | 0.58 | 0.10 | 0.30 | 0.00 | - | 1,000 | 1,013 | 39.40% |
| ALGN240524C00300000 | 2024-05-16 1:23PM EDT | 300.00 | 0.37 | 0.05 | 0.20 | 0.00 | - | 1,002 | 1,009 | 42.33% |
| ALGN240524C00302500 | 2024-05-17 11:23AM EDT | 302.50 | 0.14 | 0.05 | 1.50 | -0.36 | -72.00% | 1 | 11 | 59.57% |
| ALGN240524C00305000 | 2024-05-08 12:34PM EDT | 305.00 | 0.40 | 0.05 | 0.70 | 0.00 | - | 9 | 18 | 53.81% |
| ALGN240524C00310000 | 2024-05-07 3:56PM EDT | 310.00 | 1.38 | 0.05 | 1.10 | 0.00 | - | 1 | 6 | 65.04% |
| ALGN240524C00315000 | 2024-05-17 2:19PM EDT | 315.00 | 0.25 | 0.00 | 0.25 | -1.23 | -83.11% | 1 | 7 | 54.69% |
| ALGN240524C00320000 | 2024-05-07 12:06PM EDT | 320.00 | 0.85 | 0.00 | 0.85 | 0.00 | - | 1 | 12 | 72.56% |
| ALGN240524C00325000 | 2024-04-30 10:25AM EDT | 325.00 | 1.29 | 0.00 | 1.80 | 0.00 | - | 1 | 1 | 90.53% |
| ALGN240524C00330000 | 2024-04-30 9:35AM EDT | 330.00 | 1.70 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 64.45% |
| ALGN240524C00335000 | 2024-05-16 2:32PM EDT | 335.00 | 0.10 | 0.00 | 2.60 | 0.00 | - | 1 | 9 | 110.55% |
| ALGN240524C00340000 | 2024-05-02 3:15PM EDT | 340.00 | 0.32 | 0.00 | 1.45 | 0.00 | - | 1 | 1 | 102.98% |
| ALGN240524C00345000 | 2024-04-26 11:09AM EDT | 345.00 | 3.50 | 0.00 | 1.50 | 0.00 | - | 3 | 205 | 108.89% |
| ALGN240524C00350000 | 2024-05-06 10:25AM EDT | 350.00 | 1.03 | 0.00 | 1.50 | 0.00 | - | 10 | 11 | 114.01% |
| ALGN240524C00355000 | 2024-05-08 9:37AM EDT | 355.00 | 0.20 | 0.00 | 1.45 | 0.00 | - | 4 | 15 | 118.26% |
| ALGN240524C00360000 | 2024-04-05 2:47PM EDT | 360.00 | 10.74 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 138.04% |
| ALGN240524C00365000 | 2024-04-25 9:51AM EDT | 365.00 | 1.40 | 0.00 | 1.50 | 0.00 | - | - | 1 | 128.61% |
| ALGN240524C00370000 | 2024-04-25 9:31AM EDT | 370.00 | 2.43 | 0.00 | 1.50 | 0.00 | - | - | 1 | 133.30% |
| ALGN240524C00380000 | 2024-05-17 2:19PM EDT | 380.00 | 0.23 | 0.00 | 0.45 | -7.08 | -96.85% | 1 | 1 | 118.16% |
| ALGN240524C00390000 | 2024-04-24 10:39AM EDT | 390.00 | 1.83 | 0.00 | 1.50 | 0.00 | - | - | 1 | 151.07% |
| ALGN240524C00400000 | 2024-04-24 3:33PM EDT | 400.00 | 1.80 | 0.00 | 1.50 | 0.00 | - | - | 3 | 159.42% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240524P00200000 | 2024-04-23 10:14AM EDT | 200.00 | 0.68 | 0.00 | 4.50 | 0.00 | - | 1 | 10 | 178.71% |
| ALGN240524P00215000 | 2024-04-18 9:54AM EDT | 215.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | - | 0 | 147.80% |
| ALGN240524P00230000 | 2024-05-09 1:27PM EDT | 230.00 | 0.20 | 0.00 | 3.90 | 0.00 | - | 1 | 2 | 108.06% |
| ALGN240524P00235000 | 2024-04-15 12:31PM EDT | 235.00 | 2.60 | 0.05 | 2.25 | 0.00 | - | 2 | 3 | 84.30% |
| ALGN240524P00240000 | 2024-05-08 3:43PM EDT | 240.00 | 0.55 | 0.05 | 1.50 | 0.00 | - | 1 | 4 | 67.68% |
| ALGN240524P00245000 | 2024-05-15 9:37AM EDT | 245.00 | 0.25 | 0.15 | 1.60 | 0.00 | - | 5 | 30 | 60.69% |
| ALGN240524P00247500 | 2024-05-14 11:41AM EDT | 247.50 | 0.47 | 0.10 | 1.00 | 0.00 | - | 2 | 9 | 58.23% |
| ALGN240524P00250000 | 2024-05-17 1:24PM EDT | 250.00 | 0.35 | 0.20 | 1.95 | +0.12 | +52.17% | 25 | 8 | 54.69% |
| ALGN240524P00255000 | 2024-05-17 3:48PM EDT | 255.00 | 0.51 | 0.40 | 0.55 | +0.01 | +2.00% | 10 | 8 | 37.13% |
| ALGN240524P00257500 | 2024-05-16 1:23PM EDT | 257.50 | 0.73 | 0.70 | 0.90 | -1.14 | -60.96% | 1,000 | 2 | 37.89% |
| ALGN240524P00260000 | 2024-05-17 1:07PM EDT | 260.00 | 1.30 | 0.85 | 1.10 | -1.15 | -46.94% | 3 | 18 | 35.45% |
| ALGN240524P00262500 | 2024-05-17 11:32AM EDT | 262.50 | 1.37 | 1.25 | 1.50 | -0.10 | -6.80% | 7 | 7 | 34.34% |
| ALGN240524P00265000 | 2024-05-17 2:31PM EDT | 265.00 | 2.75 | 1.80 | 2.10 | -4.09 | -59.80% | 10 | 11 | 33.85% |
| ALGN240524P00267500 | 2024-05-09 2:19PM EDT | 267.50 | 2.58 | 2.50 | 2.85 | 0.00 | - | 1 | 12 | 33.19% |
| ALGN240524P00270000 | 2024-05-17 3:53PM EDT | 270.00 | 3.90 | 3.50 | 3.90 | +0.60 | +18.18% | 36 | 18 | 33.30% |
| ALGN240524P00272500 | 2024-05-17 1:13PM EDT | 272.50 | 5.40 | 4.70 | 5.10 | +1.86 | +52.54% | 13 | 7 | 32.95% |
| ALGN240524P00275000 | 2024-05-17 3:07PM EDT | 275.00 | 7.40 | 6.20 | 6.60 | +2.50 | +51.02% | 4 | 13 | 33.22% |
| ALGN240524P00280000 | 2024-05-10 10:03AM EDT | 280.00 | 12.37 | 9.50 | 10.40 | 0.00 | - | 1 | 14 | 35.84% |
| ALGN240524P00282500 | 2024-05-14 9:52AM EDT | 282.50 | 8.50 | 11.50 | 12.60 | 0.00 | - | 1 | 7 | 38.21% |
| ALGN240524P00285000 | 2024-05-08 3:50PM EDT | 285.00 | 14.68 | 11.10 | 14.90 | 0.00 | - | 1 | 2 | 40.92% |
| ALGN240524P00287500 | 2024-05-06 10:47AM EDT | 287.50 | 9.44 | 13.50 | 17.60 | 0.00 | - | - | 1 | 47.66% |
| ALGN240524P00290000 | 2024-05-17 12:35PM EDT | 290.00 | 20.82 | 17.40 | 20.10 | +9.74 | +87.91% | 2 | 16 | 52.10% |
| ALGN240524P00295000 | 2024-05-02 3:35PM EDT | 295.00 | 14.60 | 19.80 | 27.70 | 0.00 | - | 1 | 13 | 87.21% |
| ALGN240524P00297500 | 2024-05-14 9:50AM EDT | 297.50 | 21.10 | 22.10 | 30.20 | 0.00 | - | 1 | 2 | 91.97% |
| ALGN240524P00300000 | 2024-05-02 10:28AM EDT | 300.00 | 19.95 | 24.80 | 32.70 | 0.00 | - | 10 | 11 | 96.61% |
| ALGN240524P00305000 | 2024-05-08 3:50PM EDT | 305.00 | 32.03 | 29.50 | 37.60 | 0.00 | - | 1 | 2 | 104.54% |
| ALGN240524P00310000 | 2024-05-09 10:36AM EDT | 310.00 | 33.00 | 36.10 | 42.60 | 0.00 | - | 3 | 3 | 70.95% |
| ALGN240524P00312500 | 2024-05-09 12:29PM EDT | 312.50 | 34.90 | 37.00 | 45.10 | 0.00 | - | 1 | 1 | 117.14% |
| ALGN240524P00320000 | 2024-05-08 3:22PM EDT | 320.00 | 44.40 | 44.50 | 52.60 | 0.00 | - | 8 | 0 | 52.93% |
| ALGN240524P00325000 | 2024-04-25 3:27PM EDT | 325.00 | 19.25 | 49.80 | 57.60 | 0.00 | - | 1 | 0 | 68.85% |
| ALGN240524P00330000 | 2024-04-15 10:26AM EDT | 330.00 | 31.50 | 49.10 | 56.10 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.