ALGN - Align Technology, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN231020C00190000 | 2023-03-24 2:17PM EDT | 190.00 | 129.30 | 172.30 | 176.50 | 0.00 | - | 1 | 1 | 228.38% |
| ALGN231020C00200000 | 2023-04-19 10:02AM EDT | 200.00 | 156.84 | 95.00 | 102.90 | 0.00 | - | - | 1 | 78.47% |
| ALGN231020C00210000 | 2023-04-27 1:32PM EDT | 210.00 | 122.40 | 84.50 | 87.70 | 0.00 | - | - | 1 | 65.31% |
| ALGN231020C00220000 | 2023-05-24 10:41AM EDT | 220.00 | 75.70 | 74.50 | 79.20 | 0.00 | - | 1 | 1 | 60.38% |
| ALGN231020C00230000 | 2023-04-26 9:48AM EDT | 230.00 | 134.66 | 67.90 | 72.00 | 0.00 | - | 1 | 0 | 59.84% |
| ALGN231020C00260000 | 2023-04-21 12:40PM EDT | 260.00 | 111.83 | 52.20 | 54.30 | 0.00 | - | 2 | 2 | 60.80% |
| ALGN231020C00270000 | 2023-05-26 12:00PM EDT | 270.00 | 42.35 | 40.50 | 41.40 | 0.00 | - | 5 | 7 | 50.50% |
| ALGN231020C00280000 | 2023-05-31 3:49PM EDT | 280.00 | 35.00 | 34.90 | 35.70 | -2.50 | -6.67% | 5 | 7 | 49.09% |
| ALGN231020C00290000 | 2023-05-24 12:35PM EDT | 290.00 | 26.20 | 29.70 | 30.70 | -3.40 | -11.49% | 1 | 9 | 48.07% |
| ALGN231020C00300000 | 2023-05-31 10:33AM EDT | 300.00 | 21.50 | 25.20 | 25.90 | -6.38 | -22.88% | 4 | 141 | 46.73% |
| ALGN231020C00310000 | 2023-05-31 10:39AM EDT | 310.00 | 18.40 | 21.10 | 21.80 | -2.70 | -12.80% | 138 | 63 | 45.76% |
| ALGN231020C00320000 | 2023-05-31 10:30AM EDT | 320.00 | 14.80 | 17.30 | 18.40 | -3.70 | -20.00% | 5 | 65 | 45.18% |
| ALGN231020C00330000 | 2023-05-25 1:11PM EDT | 330.00 | 14.50 | 14.10 | 15.40 | 0.00 | - | 1 | 4 | 44.61% |
| ALGN231020C00340000 | 2023-05-23 2:52PM EDT | 340.00 | 10.20 | 11.50 | 12.80 | -2.40 | -19.05% | 5 | 13 | 44.08% |
| ALGN231020C00350000 | 2023-05-26 2:27PM EDT | 350.00 | 11.52 | 9.30 | 10.60 | 0.00 | - | 2 | 37 | 43.64% |
| ALGN231020C00360000 | 2023-05-31 1:43PM EDT | 360.00 | 7.60 | 7.50 | 8.70 | -1.90 | -20.00% | 1 | 40 | 43.19% |
| ALGN231020C00370000 | 2023-05-25 2:58PM EDT | 370.00 | 7.00 | 6.20 | 7.10 | 0.00 | - | 1 | 38 | 42.78% |
| ALGN231020C00380000 | 2023-05-31 1:43PM EDT | 380.00 | 5.20 | 4.80 | 5.70 | -1.00 | -16.13% | 2 | 18 | 42.26% |
| ALGN231020C00390000 | 2023-05-24 3:44PM EDT | 390.00 | 4.81 | 3.90 | 4.70 | 0.00 | - | 2 | 89 | 42.18% |
| ALGN231020C00400000 | 2023-05-31 12:09PM EDT | 400.00 | 3.15 | 2.75 | 3.80 | -0.59 | -15.78% | 1 | 32 | 41.92% |
| ALGN231020C00410000 | 2023-05-25 2:32PM EDT | 410.00 | 3.10 | 2.15 | 3.10 | 0.00 | - | 1 | 3 | 41.81% |
| ALGN231020C00420000 | 2023-05-30 10:48AM EDT | 420.00 | 2.59 | 1.95 | 2.55 | 0.00 | - | 1 | 9 | 41.82% |
| ALGN231020C00430000 | 2023-05-15 2:37PM EDT | 430.00 | 3.70 | 1.65 | 2.10 | 0.00 | - | 1 | 4 | 41.84% |
| ALGN231020C00440000 | 2023-05-22 1:51PM EDT | 440.00 | 2.85 | 1.20 | 2.50 | 0.00 | - | 2 | 11 | 45.18% |
| ALGN231020C00450000 | 2023-05-22 1:36PM EDT | 450.00 | 2.25 | 0.75 | 1.70 | 0.00 | - | 1 | 57 | 43.35% |
| ALGN231020C00460000 | 2023-04-27 2:59PM EDT | 460.00 | 6.00 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 56.31% |
| ALGN231020C00470000 | 2023-05-02 12:02PM EDT | 470.00 | 3.08 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 58.03% |
| ALGN231020C00490000 | 2023-05-15 12:09PM EDT | 490.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 52.69% |
| ALGN231020C00500000 | 2023-05-22 3:55PM EDT | 500.00 | 0.85 | 0.05 | 4.70 | 0.00 | - | 1 | 6 | 54.02% |
| ALGN231020C00520000 | 2023-05-22 10:01AM EDT | 520.00 | 0.20 | 0.00 | 4.60 | 0.00 | - | 1 | 17 | 56.44% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN231020P00150000 | 2023-05-25 1:59PM EDT | 150.00 | 1.60 | 1.00 | 1.60 | 0.00 | - | 3 | 56 | 58.81% |
| ALGN231020P00165000 | 2023-05-24 3:26PM EDT | 165.00 | 2.20 | 1.40 | 2.65 | 0.00 | - | 15 | 22 | 56.03% |
| ALGN231020P00170000 | 2023-05-31 10:13AM EDT | 170.00 | 2.77 | 2.15 | 2.65 | -0.03 | -1.07% | 1 | 26 | 55.52% |
| ALGN231020P00175000 | 2023-05-24 11:02AM EDT | 175.00 | 3.10 | 2.45 | 3.00 | 0.00 | - | 1 | 10 | 54.53% |
| ALGN231020P00180000 | 2023-05-23 1:22PM EDT | 180.00 | 3.20 | 2.85 | 3.40 | 0.00 | - | 1 | 26 | 53.72% |
| ALGN231020P00185000 | 2023-05-23 12:47PM EDT | 185.00 | 3.20 | 2.20 | 3.90 | 0.00 | - | 1 | 4 | 50.77% |
| ALGN231020P00190000 | 2023-05-24 2:26PM EDT | 190.00 | 6.30 | 2.65 | 4.40 | 0.00 | - | 2 | 12 | 50.12% |
| ALGN231020P00195000 | 2023-05-31 9:40AM EDT | 195.00 | 4.00 | 3.30 | 5.00 | -2.20 | -35.48% | 1 | 2 | 52.68% |
| ALGN231020P00200000 | 2023-05-31 2:02PM EDT | 200.00 | 5.56 | 4.80 | 5.60 | +0.56 | +11.20% | 5 | 120 | 50.59% |
| ALGN231020P00210000 | 2023-05-31 2:22PM EDT | 210.00 | 6.83 | 6.20 | 7.10 | +1.28 | +23.06% | 4 | 24 | 50.43% |
| ALGN231020P00220000 | 2023-05-24 2:10PM EDT | 220.00 | 9.60 | 7.80 | 8.80 | 0.00 | - | 20 | 23 | 48.87% |
| ALGN231020P00230000 | 2023-05-24 10:11AM EDT | 230.00 | 11.45 | 9.80 | 10.90 | 0.00 | - | 1 | 52 | 47.53% |
| ALGN231020P00240000 | 2023-05-31 10:16AM EDT | 240.00 | 14.50 | 12.00 | 13.30 | +2.08 | +16.75% | 2 | 15 | 46.11% |
| ALGN231020P00250000 | 2023-05-24 3:40PM EDT | 250.00 | 16.50 | 14.80 | 16.20 | 0.00 | - | 5 | 38 | 44.89% |
| ALGN231020P00260000 | 2023-05-31 2:35PM EDT | 260.00 | 19.20 | 18.60 | 19.20 | +2.95 | +18.15% | 2 | 61 | 43.17% |
| ALGN231020P00270000 | 2023-05-31 2:14PM EDT | 270.00 | 23.45 | 22.30 | 22.90 | +1.18 | +5.30% | 11 | 64 | 41.86% |
| ALGN231020P00280000 | 2023-05-22 12:54PM EDT | 280.00 | 20.02 | 26.60 | 27.20 | 0.00 | - | 4 | 188 | 40.70% |
| ALGN231020P00290000 | 2023-05-24 1:39PM EDT | 290.00 | 34.20 | 31.40 | 32.00 | 0.00 | - | 1 | 45 | 39.52% |
| ALGN231020P00300000 | 2023-05-24 11:24AM EDT | 300.00 | 38.14 | 36.70 | 37.40 | 0.00 | - | 5 | 16 | 38.43% |
| ALGN231020P00310000 | 2023-05-30 1:18PM EDT | 310.00 | 41.75 | 42.60 | 43.60 | 0.00 | - | 1 | 31 | 37.72% |
| ALGN231020P00320000 | 2023-05-30 1:18PM EDT | 320.00 | 48.19 | 48.60 | 50.40 | 0.00 | - | 1 | 5 | 37.14% |
| ALGN231020P00330000 | 2023-04-06 3:25PM EDT | 330.00 | 44.45 | 38.50 | 43.10 | 0.00 | - | 1 | 17 | 0.00% |
| ALGN231020P00340000 | 2023-05-15 12:27PM EDT | 340.00 | 55.10 | 61.80 | 64.90 | 0.00 | - | 2 | 9 | 35.07% |
| ALGN231020P00350000 | 2023-04-28 3:35PM EDT | 350.00 | 47.10 | 68.80 | 72.70 | 0.00 | - | 9 | 9 | 33.70% |
| ALGN231020P00360000 | 2023-04-27 9:31AM EDT | 360.00 | 56.71 | 75.90 | 82.80 | 0.00 | - | 3 | 3 | 36.66% |
| ALGN231020P00370000 | 2023-05-08 2:43PM EDT | 370.00 | 73.30 | 86.70 | 91.90 | 0.00 | - | 33 | 22 | 37.15% |
© 2023 Yahoo. All rights reserved.