ALGN - Align Technology, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN230721C00100000 | 2022-11-22 12:20PM EDT | 100.00 | 97.00 | 107.20 | 114.00 | 0.00 | - | - | 9 | 0.00% |
| ALGN230721C00145000 | 2022-11-23 11:40AM EDT | 145.00 | 68.40 | 71.50 | 74.30 | 0.00 | - | - | 14 | 0.00% |
| ALGN230721C00165000 | 2022-11-23 11:40AM EDT | 165.00 | 54.80 | 56.80 | 59.80 | 0.00 | - | - | 10 | 0.00% |
| ALGN230721C00170000 | 2022-11-29 3:14PM EDT | 170.00 | 49.38 | 60.10 | 66.50 | 0.00 | - | 1 | 1 | 0.00% |
| ALGN230721C00175000 | 2022-12-13 12:21PM EDT | 175.00 | 52.66 | 75.00 | 79.00 | 0.00 | - | 3 | 3 | 0.00% |
| ALGN230721C00185000 | 2022-12-09 11:49AM EDT | 185.00 | 37.20 | 57.30 | 61.60 | 0.00 | - | - | 1 | 0.00% |
| ALGN230721C00190000 | 2023-01-04 11:55AM EDT | 190.00 | 54.06 | 164.20 | 171.70 | 0.00 | - | 3 | 48 | 309.58% |
| ALGN230721C00195000 | 2023-01-06 3:04PM EDT | 195.00 | 53.00 | 152.60 | 159.00 | 0.00 | - | 42 | 55 | 273.25% |
| ALGN230721C00200000 | 2023-03-29 3:22PM EDT | 200.00 | 114.00 | 124.00 | 131.50 | 0.00 | - | 1 | 4 | 180.42% |
| ALGN230721C00210000 | 2023-05-18 12:48PM EDT | 210.00 | 89.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN230721C00220000 | 2023-04-25 3:56PM EDT | 220.00 | 136.49 | 63.20 | 68.00 | 0.00 | - | 4 | 50 | 0.00% |
| ALGN230721C00230000 | 2023-05-03 9:30AM EDT | 230.00 | 86.00 | 68.70 | 76.80 | 0.00 | - | 1 | 0 | 58.44% |
| ALGN230721C00240000 | 2023-04-27 11:47AM EDT | 240.00 | 80.00 | 50.50 | 51.30 | 0.00 | - | 1 | 43 | 0.00% |
| ALGN230721C00250000 | 2023-05-25 9:31AM EDT | 250.00 | 40.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN230721C00260000 | 2023-06-05 2:08PM EDT | 260.00 | 49.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN230721C00270000 | 2023-06-02 10:07AM EDT | 270.00 | 36.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN230721C00280000 | 2023-06-01 2:04PM EDT | 280.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALGN230721C00290000 | 2023-06-06 2:09PM EDT | 290.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN230721C00300000 | 2023-06-06 3:42PM EDT | 300.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ALGN230721C00310000 | 2023-06-06 1:36PM EDT | 310.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| ALGN230721C00320000 | 2023-06-06 12:01PM EDT | 320.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| ALGN230721C00330000 | 2023-06-06 12:38PM EDT | 330.00 | 6.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ALGN230721C00340000 | 2023-06-06 11:06AM EDT | 340.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALGN230721C00350000 | 2023-06-06 2:53PM EDT | 350.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| ALGN230721C00360000 | 2023-06-06 11:47AM EDT | 360.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| ALGN230721C00370000 | 2023-06-02 3:04PM EDT | 370.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ALGN230721C00380000 | 2023-06-06 2:30PM EDT | 380.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALGN230721C00390000 | 2023-06-02 11:15AM EDT | 390.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ALGN230721C00400000 | 2023-06-02 12:19PM EDT | 400.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ALGN230721C00410000 | 2023-05-03 1:18PM EDT | 410.00 | 1.70 | 0.05 | 1.00 | 0.00 | - | 1 | 11 | 48.62% |
| ALGN230721C00420000 | 2023-06-02 11:06AM EDT | 420.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ALGN230721C00430000 | 2023-06-05 1:41PM EDT | 430.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ALGN230721C00440000 | 2023-06-05 1:41PM EDT | 440.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ALGN230721C00450000 | 2023-04-21 3:18PM EDT | 450.00 | 6.10 | 0.00 | 1.35 | 0.00 | - | 30 | 24 | 56.42% |
| ALGN230721C00460000 | 2023-04-27 10:01AM EDT | 460.00 | 0.60 | 0.00 | 0.30 | 0.00 | - | 3 | 18 | 52.39% |
| ALGN230721C00470000 | 2023-04-19 2:34PM EDT | 470.00 | 3.99 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 50.20% |
| ALGN230721C00480000 | 2023-05-09 2:40PM EDT | 480.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALGN230721C00490000 | 2023-05-08 12:04PM EDT | 490.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALGN230721C00500000 | 2023-05-16 10:21AM EDT | 500.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ALGN230721C00520000 | 2023-06-05 12:51PM EDT | 520.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN230721P00095000 | 2023-05-18 2:22PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ALGN230721P00100000 | 2023-06-05 3:02PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALGN230721P00105000 | 2023-04-14 3:46PM EDT | 105.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 116.02% |
| ALGN230721P00110000 | 2023-05-01 1:23PM EDT | 110.00 | 0.05 | 0.00 | 3.30 | 0.00 | - | 5 | 50 | 165.43% |
| ALGN230721P00115000 | 2023-06-05 1:55PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALGN230721P00120000 | 2023-03-13 1:59PM EDT | 120.00 | 0.75 | 0.00 | 2.45 | 0.00 | - | 4 | 1,407 | 144.34% |
| ALGN230721P00125000 | 2023-04-27 10:38AM EDT | 125.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 10 | 22 | 98.05% |
| ALGN230721P00130000 | 2023-06-05 1:54PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALGN230721P00135000 | 2023-05-03 9:47AM EDT | 135.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 15 | 94.14% |
| ALGN230721P00140000 | 2023-05-22 9:41AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ALGN230721P00145000 | 2023-06-05 12:49PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALGN230721P00150000 | 2023-05-02 3:42PM EDT | 150.00 | 0.39 | 0.05 | 0.40 | 0.00 | - | 3 | 19 | 87.11% |
| ALGN230721P00155000 | 2023-05-05 11:32AM EDT | 155.00 | 0.44 | 0.00 | 1.35 | 0.00 | - | 3 | 6 | 97.66% |
| ALGN230721P00160000 | 2023-06-06 10:04AM EDT | 160.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ALGN230721P00165000 | 2023-06-06 10:04AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ALGN230721P00170000 | 2023-06-05 12:49PM EDT | 170.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ALGN230721P00175000 | 2023-05-30 11:17AM EDT | 175.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| ALGN230721P00180000 | 2023-05-23 2:07PM EDT | 180.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ALGN230721P00185000 | 2023-05-03 2:27PM EDT | 185.00 | 1.40 | 0.10 | 0.55 | 0.00 | - | 1 | 155 | 66.60% |
| ALGN230721P00190000 | 2023-06-02 9:40AM EDT | 190.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALGN230721P00195000 | 2023-05-31 11:18AM EDT | 195.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ALGN230721P00200000 | 2023-05-31 11:18AM EDT | 200.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ALGN230721P00210000 | 2023-05-17 1:28PM EDT | 210.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALGN230721P00220000 | 2023-06-06 10:36AM EDT | 220.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ALGN230721P00230000 | 2023-05-31 10:49AM EDT | 230.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| ALGN230721P00240000 | 2023-06-06 2:55PM EDT | 240.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ALGN230721P00250000 | 2023-06-06 11:09AM EDT | 250.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ALGN230721P00260000 | 2023-06-06 2:11PM EDT | 260.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ALGN230721P00270000 | 2023-06-06 3:24PM EDT | 270.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALGN230721P00280000 | 2023-06-06 1:55PM EDT | 280.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ALGN230721P00290000 | 2023-06-06 12:14PM EDT | 290.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| ALGN230721P00300000 | 2023-06-06 2:43PM EDT | 300.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| ALGN230721P00310000 | 2023-06-06 12:14PM EDT | 310.00 | 15.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALGN230721P00320000 | 2023-06-06 10:37AM EDT | 320.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALGN230721P00330000 | 2023-05-25 12:10PM EDT | 330.00 | 51.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ALGN230721P00340000 | 2023-06-02 11:00AM EDT | 340.00 | 42.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN230721P00350000 | 2023-05-31 3:21PM EDT | 350.00 | 68.90 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| ALGN230721P00360000 | 2023-04-25 3:10PM EDT | 360.00 | 33.30 | 77.60 | 82.10 | 0.00 | - | 2 | 3 | 101.99% |
| ALGN230721P00370000 | 2023-05-31 3:21PM EDT | 370.00 | 88.90 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| ALGN230721P00380000 | 2023-04-25 12:18PM EDT | 380.00 | 42.40 | 96.30 | 101.10 | 0.00 | - | 5 | 0 | 111.05% |
| ALGN230721P00390000 | 2023-04-24 12:47PM EDT | 390.00 | 49.80 | 105.30 | 110.80 | 0.00 | - | - | 0 | 114.85% |
| ALGN230721P00410000 | 2023-05-03 10:35AM EDT | 410.00 | 105.05 | 107.20 | 114.80 | 0.00 | - | 2 | 0 | 73.72% |
© 2023 Yahoo. All rights reserved.