Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN221209C00170000 | 2022-11-04 12:40PM EST | 170.00 | 15.70 | 26.60 | 29.60 | 0.00 | - | 1 | 1 | 90.19% |
| ALGN221209C00175000 | 2022-11-08 10:56AM EST | 175.00 | 13.50 | 21.70 | 26.00 | 0.00 | - | - | 1 | 59.91% |
| ALGN221209C00180000 | 2022-11-16 9:31AM EST | 180.00 | 34.63 | 16.20 | 20.50 | 0.00 | - | 1 | 2 | 78.66% |
| ALGN221209C00185000 | 2022-11-30 3:48PM EST | 185.00 | 14.00 | 13.80 | 15.30 | 0.00 | - | 1 | 3 | 50.88% |
| ALGN221209C00192500 | 2022-11-29 10:35AM EST | 192.50 | 6.50 | 8.50 | 9.00 | 0.00 | - | 1 | 9 | 51.42% |
| ALGN221209C00195000 | 2022-11-30 3:58PM EST | 195.00 | 7.40 | 6.80 | 7.40 | +0.17 | +2.35% | 4 | 42 | 50.88% |
| ALGN221209C00197500 | 2022-12-02 1:33PM EST | 197.50 | 4.85 | 5.40 | 5.90 | -2.00 | -29.20% | 3 | 23 | 49.68% |
| ALGN221209C00200000 | 2022-12-02 3:28PM EST | 200.00 | 4.62 | 4.10 | 4.60 | -2.30 | -33.24% | 44 | 319 | 48.68% |
| ALGN221209C00205000 | 2022-12-02 3:01PM EST | 205.00 | 2.54 | 2.20 | 2.75 | -2.26 | -47.08% | 106 | 95 | 48.65% |
| ALGN221209C00210000 | 2022-12-02 3:18PM EST | 210.00 | 1.62 | 1.15 | 1.65 | -0.88 | -35.20% | 20 | 46 | 50.12% |
| ALGN221209C00215000 | 2022-12-02 2:36PM EST | 215.00 | 0.74 | 0.60 | 0.90 | -1.01 | -57.71% | 20 | 48 | 50.49% |
| ALGN221209C00220000 | 2022-12-02 1:05PM EST | 220.00 | 0.45 | 0.30 | 0.55 | -0.35 | -43.75% | 78 | 40 | 52.93% |
| ALGN221209C00225000 | 2022-12-01 2:24PM EST | 225.00 | 0.50 | 0.05 | 0.55 | 0.00 | - | 1 | 12 | 53.91% |
| ALGN221209C00227500 | 2022-12-02 1:02PM EST | 227.50 | 0.15 | 0.00 | 1.30 | -0.31 | -67.39% | 1 | 1 | 67.97% |
| ALGN221209C00230000 | 2022-12-02 1:05PM EST | 230.00 | 0.25 | 0.00 | 0.40 | -0.25 | -50.00% | 36 | 3 | 56.93% |
| ALGN221209C00235000 | 2022-11-28 11:35AM EST | 235.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 4 | 8 | 57.23% |
| ALGN221209C00250000 | 2022-11-23 10:14AM EST | 250.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | - | 7 | 82.32% |
| ALGN221209C00255000 | 2022-11-14 3:18PM EST | 255.00 | 1.51 | 0.00 | 4.30 | 0.00 | - | 3 | 3 | 142.70% |
| ALGN221209C00280000 | 2022-11-11 11:21AM EST | 280.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 142.19% |
| ALGN221209C00285000 | 2022-11-18 10:24AM EST | 285.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 25 | 26 | 50.00% |
| ALGN221209C00290000 | 2022-11-21 11:43AM EST | 290.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 107 | 128.42% |
| ALGN221209C00295000 | 2022-11-30 3:53PM EST | 295.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 683 | 101.56% |
| ALGN221209C00300000 | 2022-12-02 9:46AM EST | 300.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 798 | 105.47% |
Putsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN221209P00105000 | 2022-12-02 9:47AM EST | 105.00 | 0.01 | 0.00 | 0.20 | -0.01 | -50.00% | 15 | 50 | 190.63% |
| ALGN221209P00110000 | 2022-12-02 9:47AM EST | 110.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 10 | 81 | 153.13% |
| ALGN221209P00115000 | 2022-11-18 2:26PM EST | 115.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 4 | 4 | 224.81% |
| ALGN221209P00120000 | 2022-11-21 11:39AM EST | 120.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 17 | 21 | 209.57% |
| ALGN221209P00125000 | 2022-11-18 2:22PM EST | 125.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 2 | 3 | 246.19% |
| ALGN221209P00130000 | 2022-11-21 9:50AM EST | 130.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 30 | 32 | 135.35% |
| ALGN221209P00135000 | 2022-11-16 10:21AM EST | 135.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 5 | 10 | 120.90% |
| ALGN221209P00140000 | 2022-11-15 2:44PM EST | 140.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 126.17% |
| ALGN221209P00150000 | 2022-11-30 12:35PM EST | 150.00 | 0.20 | 0.05 | 1.55 | 0.00 | - | 30 | 50 | 129.93% |
| ALGN221209P00155000 | 2022-12-01 12:54PM EST | 155.00 | 0.05 | 0.00 | 1.55 | 0.00 | - | 22 | 38 | 116.60% |
| ALGN221209P00160000 | 2022-11-30 2:39PM EST | 160.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 9 | 9 | 81.93% |
| ALGN221209P00162500 | 2022-12-01 11:51AM EST | 162.50 | 0.25 | 0.00 | 0.50 | 0.00 | - | 10 | 7 | 78.32% |
| ALGN221209P00165000 | 2022-12-02 10:31AM EST | 165.00 | 0.10 | 0.00 | 0.45 | -0.01 | -9.09% | 1 | 30 | 71.88% |
| ALGN221209P00170000 | 2022-12-01 3:33PM EST | 170.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 22 | 16 | 25.00% |
| ALGN221209P00175000 | 2022-12-02 3:22PM EST | 175.00 | 0.30 | 0.15 | 0.50 | -0.27 | -47.37% | 12 | 5 | 56.15% |
| ALGN221209P00180000 | 2022-12-02 3:23PM EST | 180.00 | 0.55 | 0.45 | 0.65 | -0.43 | -43.88% | 16 | 14 | 51.90% |
| ALGN221209P00185000 | 2022-12-02 2:14PM EST | 185.00 | 1.25 | 0.90 | 1.40 | -0.37 | -22.84% | 43 | 17 | 51.05% |
| ALGN221209P00190000 | 2022-12-02 2:14PM EST | 190.00 | 2.22 | 1.75 | 2.10 | -0.18 | -7.50% | 3 | 10 | 49.15% |
| ALGN221209P00192500 | 2022-12-02 3:42PM EST | 192.50 | 2.70 | 2.50 | 2.75 | -2.40 | -47.06% | 17 | 4 | 47.95% |
| ALGN221209P00200000 | 2022-12-02 12:22PM EST | 200.00 | 6.30 | 5.50 | 6.00 | -3.24 | -33.96% | 6 | 8 | 46.95% |
| ALGN221209P00210000 | 2022-11-18 1:15PM EST | 210.00 | 20.65 | 12.10 | 13.60 | 0.00 | - | 1 | 0 | 54.47% |
| ALGN221209P00220000 | 2022-11-22 1:47PM EST | 220.00 | 30.50 | 21.10 | 22.90 | 0.00 | - | 15 | 16 | 67.24% |
| ALGN221209P00255000 | 2022-10-31 9:01AM EST | 255.00 | 57.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALGN221209P00290000 | 2022-11-14 9:58AM EST | 290.00 | 78.71 | 88.20 | 95.50 | 0.00 | - | 8 | 0 | 129.20% |
© 2022 Yahoo. All rights reserved.
