Advertisement
Advertisement
Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN230929C00272500 | 2023-09-26 10:23AM EDT | 272.50 | 27.60 | 33.00 | 37.00 | 0.00 | - | - | 1 | 144.29% |
| ALGN230929C00275000 | 2023-09-28 9:45AM EDT | 275.00 | 28.70 | 31.80 | 35.50 | +1.70 | +6.30% | 1 | 1 | 116.21% |
| ALGN230929C00285000 | 2023-09-25 12:01PM EDT | 285.00 | 12.31 | 21.30 | 23.80 | 0.00 | - | 1 | 1 | 90.94% |
| ALGN230929C00292500 | 2023-09-27 12:28PM EDT | 292.50 | 7.60 | 13.80 | 16.10 | 0.00 | - | 2 | 2 | 64.55% |
| ALGN230929C00295000 | 2023-09-27 11:23AM EDT | 295.00 | 6.20 | 11.90 | 14.70 | 0.00 | - | 1 | 11 | 51.22% |
| ALGN230929C00297500 | 2023-09-27 9:45AM EDT | 297.50 | 5.30 | 9.90 | 12.20 | 0.00 | - | 2 | 18 | 65.97% |
| ALGN230929C00300000 | 2023-09-28 1:05PM EDT | 300.00 | 10.85 | 7.60 | 9.60 | +6.65 | +158.33% | 31 | 70 | 55.40% |
| ALGN230929C00305000 | 2023-09-28 1:30PM EDT | 305.00 | 4.75 | 3.70 | 4.40 | +2.40 | +102.13% | 25 | 48 | 32.94% |
| ALGN230929C00310000 | 2023-09-28 2:42PM EDT | 310.00 | 1.76 | 1.45 | 1.85 | +0.26 | +17.33% | 33 | 125 | 32.11% |
| ALGN230929C00315000 | 2023-09-28 3:52PM EDT | 315.00 | 0.55 | 0.45 | 0.65 | -0.05 | -8.33% | 18 | 98 | 32.96% |
| ALGN230929C00320000 | 2023-09-28 3:34PM EDT | 320.00 | 0.21 | 0.05 | 0.75 | +0.01 | +5.00% | 30 | 135 | 48.32% |
| ALGN230929C00322500 | 2023-09-28 3:19PM EDT | 322.50 | 0.15 | 0.05 | 2.20 | -0.23 | -60.53% | 5 | 7 | 62.06% |
| ALGN230929C00325000 | 2023-09-25 2:14PM EDT | 325.00 | 0.49 | 0.00 | 1.75 | 0.00 | - | 10 | 24 | 63.53% |
| ALGN230929C00327500 | 2023-09-27 9:54AM EDT | 327.50 | 0.10 | 0.00 | 0.85 | 0.00 | - | 5 | 13 | 57.81% |
| ALGN230929C00330000 | 2023-09-27 9:32AM EDT | 330.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 34 | 72.41% |
| ALGN230929C00332500 | 2023-09-26 2:40PM EDT | 332.50 | 0.25 | 0.00 | 1.45 | 0.00 | - | 1 | 7 | 77.34% |
| ALGN230929C00335000 | 2023-09-25 11:05AM EDT | 335.00 | 0.20 | 0.00 | 1.45 | 0.00 | - | 1 | 12 | 82.76% |
| ALGN230929C00337500 | 2023-09-25 2:14PM EDT | 337.50 | 0.15 | 0.00 | 1.50 | 0.00 | - | 4 | 18 | 88.82% |
| ALGN230929C00340000 | 2023-09-25 9:40AM EDT | 340.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 1 | 21 | 92.53% |
| ALGN230929C00342500 | 2023-09-26 10:11AM EDT | 342.50 | 0.86 | 0.00 | 1.40 | 0.00 | - | 25 | 8 | 97.61% |
| ALGN230929C00345000 | 2023-09-27 9:30AM EDT | 345.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 15 | 60.94% |
| ALGN230929C00347500 | 2023-09-26 10:11AM EDT | 347.50 | 0.62 | 0.00 | 1.45 | 0.00 | - | 25 | 9 | 108.30% |
| ALGN230929C00350000 | 2023-09-28 12:07PM EDT | 350.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 38 | 67.58% |
| ALGN230929C00352500 | 2023-09-14 2:50PM EDT | 352.50 | 1.84 | 0.00 | 1.50 | 0.00 | - | - | 0 | 118.75% |
| ALGN230929C00355000 | 2023-09-18 11:22AM EDT | 355.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 123.44% |
| ALGN230929C00357500 | 2023-09-26 10:19AM EDT | 357.50 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 9 | 128.13% |
| ALGN230929C00360000 | 2023-09-26 10:16AM EDT | 360.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 3 | 19 | 132.67% |
| ALGN230929C00365000 | 2023-09-21 12:41PM EDT | 365.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 5 | 8 | 86.72% |
| ALGN230929C00370000 | 2023-09-12 12:33PM EDT | 370.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | 11 | 103 | 150.29% |
| ALGN230929C00375000 | 2023-09-12 10:34AM EDT | 375.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 158.79% |
| ALGN230929C00380000 | 2023-09-08 11:35AM EDT | 380.00 | 0.67 | 0.00 | 1.50 | 0.00 | - | 1 | 11 | 167.04% |
| ALGN230929C00385000 | 2023-09-18 12:17PM EDT | 385.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 5 | 6 | 175.10% |
| ALGN230929C00390000 | 2023-09-08 1:00PM EDT | 390.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 183.01% |
| ALGN230929C00395000 | 2023-09-07 9:34AM EDT | 395.00 | 1.58 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 190.72% |
| ALGN230929C00400000 | 2023-09-13 10:03AM EDT | 400.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 21 | 30 | 135.94% |
| ALGN230929C00405000 | 2023-09-25 1:26PM EDT | 405.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 2 | 0 | 205.76% |
| ALGN230929C00410000 | 2023-09-25 1:26PM EDT | 410.00 | 0.07 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 212.99% |
| ALGN230929C00420000 | 2023-09-07 10:04AM EDT | 420.00 | 0.18 | 0.00 | 1.50 | 0.00 | - | 1 | 13 | 227.15% |
| ALGN230929C00425000 | 2023-09-05 9:36AM EDT | 425.00 | 0.67 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 233.98% |
| ALGN230929C00430000 | 2023-08-31 11:22AM EDT | 430.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 2 | 3 | 240.82% |
| ALGN230929C00490000 | 2023-08-24 10:44AM EDT | 490.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 386.67% |
| ALGN230929C00500000 | 2023-08-24 10:44AM EDT | 500.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 399.17% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN230929P00180000 | 2023-09-27 2:06PM EDT | 180.00 | 0.28 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 382.81% |
| ALGN230929P00245000 | 2023-09-25 2:54PM EDT | 245.00 | 0.07 | 0.00 | 4.30 | 0.00 | - | 10 | 10 | 235.30% |
| ALGN230929P00250000 | 2023-09-26 10:10AM EDT | 250.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 5 | 5 | 219.19% |
| ALGN230929P00255000 | 2023-09-26 10:13AM EDT | 255.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 5 | 7 | 203.22% |
| ALGN230929P00260000 | 2023-09-25 10:57AM EDT | 260.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 1 | 9 | 187.30% |
| ALGN230929P00265000 | 2023-09-28 9:53AM EDT | 265.00 | 0.10 | 0.00 | 0.20 | -0.40 | -80.00% | 5 | 10 | 92.19% |
| ALGN230929P00270000 | 2023-09-27 9:35AM EDT | 270.00 | 0.49 | 0.00 | 4.30 | 0.00 | - | 1 | 19 | 155.71% |
| ALGN230929P00272500 | 2023-09-25 9:40AM EDT | 272.50 | 0.43 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 147.80% |
| ALGN230929P00275000 | 2023-09-21 3:58PM EDT | 275.00 | 0.79 | 0.00 | 4.30 | 0.00 | - | 13 | 18 | 139.84% |
| ALGN230929P00277500 | 2023-09-27 1:26PM EDT | 277.50 | 0.10 | 0.00 | 2.00 | 0.00 | - | 2 | 3 | 105.37% |
| ALGN230929P00280000 | 2023-09-26 10:12AM EDT | 280.00 | 0.10 | 0.00 | 4.30 | -0.27 | -72.97% | 2 | 10 | 123.93% |
| ALGN230929P00282500 | 2023-09-28 11:10AM EDT | 282.50 | 0.14 | 0.00 | 0.45 | -0.26 | -65.00% | 10 | 10 | 65.14% |
| ALGN230929P00285000 | 2023-09-28 11:16AM EDT | 285.00 | 0.05 | 0.05 | 4.20 | -0.20 | -80.00% | 2 | 27 | 107.32% |
| ALGN230929P00287500 | 2023-09-27 10:07AM EDT | 287.50 | 0.80 | 0.00 | 0.30 | 0.00 | - | 13 | 27 | 50.00% |
| ALGN230929P00290000 | 2023-09-28 12:40PM EDT | 290.00 | 0.10 | 0.00 | 0.90 | -0.35 | -77.78% | 43 | 65 | 56.30% |
| ALGN230929P00292500 | 2023-09-27 3:46PM EDT | 292.50 | 0.60 | 0.05 | 0.25 | -0.35 | -36.84% | 1 | 16 | 43.51% |
| ALGN230929P00295000 | 2023-09-27 3:46PM EDT | 295.00 | 1.45 | 0.05 | 0.25 | 0.00 | - | 27 | 29 | 37.60% |
| ALGN230929P00297500 | 2023-09-28 2:58PM EDT | 297.50 | 0.25 | 0.15 | 0.35 | -1.90 | -88.37% | 38 | 37 | 34.38% |
| ALGN230929P00300000 | 2023-09-28 3:45PM EDT | 300.00 | 0.50 | 0.40 | 0.55 | -2.35 | -82.46% | 24 | 79 | 31.98% |
| ALGN230929P00305000 | 2023-09-28 3:58PM EDT | 305.00 | 1.46 | 1.40 | 1.75 | -4.04 | -73.45% | 44 | 31 | 31.30% |
| ALGN230929P00310000 | 2023-09-28 3:59PM EDT | 310.00 | 4.15 | 3.70 | 5.50 | -7.55 | -64.53% | 29 | 24 | 45.36% |
| ALGN230929P00315000 | 2023-09-28 1:12PM EDT | 315.00 | 6.62 | 7.20 | 8.30 | -6.96 | -51.25% | 11 | 69 | 35.69% |
| ALGN230929P00320000 | 2023-09-21 2:34PM EDT | 320.00 | 16.37 | 11.40 | 13.10 | -5.25 | -24.28% | 1 | 21 | 45.41% |
| ALGN230929P00322500 | 2023-09-21 12:54PM EDT | 322.50 | 21.90 | 13.10 | 15.80 | 0.00 | - | 3 | 1 | 55.91% |
| ALGN230929P00325000 | 2023-09-25 10:52AM EDT | 325.00 | 19.00 | 16.70 | 18.70 | -12.50 | -39.68% | 1 | 66 | 70.24% |
| ALGN230929P00327500 | 2023-09-22 12:48PM EDT | 327.50 | 25.90 | 17.80 | 21.00 | 0.00 | - | 5 | 1 | 72.56% |
| ALGN230929P00330000 | 2023-09-27 1:06PM EDT | 330.00 | 31.31 | 20.40 | 23.00 | 0.00 | - | 3 | 8 | 65.82% |
| ALGN230929P00332500 | 2023-09-28 1:30PM EDT | 332.50 | 24.20 | 20.50 | 27.00 | -9.68 | -28.57% | 1 | 0 | 104.30% |
| ALGN230929P00335000 | 2023-09-22 1:19PM EDT | 335.00 | 34.09 | 26.40 | 28.90 | 0.00 | - | 6 | 3 | 60.94% |
| ALGN230929P00337500 | 2023-09-21 2:34PM EDT | 337.50 | 38.13 | 28.90 | 32.30 | 0.00 | - | 3 | 0 | 84.57% |
| ALGN230929P00340000 | 2023-09-22 10:37AM EDT | 340.00 | 38.93 | 29.00 | 33.20 | 0.00 | - | 12 | 1 | 92.82% |
| ALGN230929P00342500 | 2023-09-19 12:53PM EDT | 342.50 | 25.30 | 30.80 | 35.90 | 0.00 | - | 2 | 0 | 103.86% |
| ALGN230929P00345000 | 2023-09-28 3:59PM EDT | 345.00 | 37.28 | 36.70 | 39.90 | -8.93 | -19.32% | 2 | 2 | 106.06% |
| ALGN230929P00350000 | 2023-09-21 3:06PM EDT | 350.00 | 50.00 | 39.00 | 46.80 | 0.00 | - | 40 | 0 | 100.78% |
| ALGN230929P00352500 | 2023-09-26 2:32PM EDT | 352.50 | 53.50 | 42.80 | 46.70 | 0.00 | - | - | 0 | 145.12% |
| ALGN230929P00355000 | 2023-09-14 10:19AM EDT | 355.00 | 29.49 | 43.80 | 50.40 | 0.00 | - | 2 | 0 | 175.51% |
| ALGN230929P00360000 | 2023-09-19 12:17PM EDT | 360.00 | 41.40 | 48.40 | 53.20 | 0.00 | - | 1 | 0 | 131.15% |
| ALGN230929P00365000 | 2023-09-20 1:15PM EDT | 365.00 | 52.00 | 54.90 | 58.30 | 0.00 | - | 1 | 0 | 143.85% |
| ALGN230929P00370000 | 2023-09-08 3:48PM EDT | 370.00 | 39.07 | 60.40 | 64.60 | 0.00 | - | 3 | 0 | 85.16% |
| ALGN230929P00375000 | 2023-09-07 10:48AM EDT | 375.00 | 31.30 | 64.00 | 71.00 | 0.00 | - | 3 | 0 | 90.63% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
