ALGN - Align Technology, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN230609C00255000 | 2023-05-30 2:50PM EDT | 255.00 | 31.80 | 46.20 | 49.60 | 0.00 | - | - | 1 | 141.06% |
| ALGN230609C00262500 | 2023-05-30 9:40AM EDT | 262.50 | 25.80 | 38.60 | 41.00 | 0.00 | - | - | 1 | 108.11% |
| ALGN230609C00265000 | 2023-05-30 9:35AM EDT | 265.00 | 23.90 | 36.00 | 38.90 | 0.00 | - | - | 1 | 106.01% |
| ALGN230609C00267500 | 2023-05-25 3:47PM EDT | 267.50 | 17.70 | 33.20 | 36.30 | 0.00 | - | - | 1 | 95.31% |
| ALGN230609C00270000 | 2023-05-31 10:24AM EDT | 270.00 | 9.95 | 30.00 | 34.10 | 0.00 | - | - | 3 | 84.47% |
| ALGN230609C00272500 | 2023-06-01 9:50AM EDT | 272.50 | 15.40 | 28.50 | 31.10 | 0.00 | - | - | 5 | 84.96% |
| ALGN230609C00275000 | 2023-06-01 10:07AM EDT | 275.00 | 14.70 | 25.50 | 29.50 | 0.00 | - | 3 | 3 | 83.30% |
| ALGN230609C00277500 | 2023-06-01 9:37AM EDT | 277.50 | 10.20 | 23.40 | 27.90 | 0.00 | - | 2 | 4 | 88.60% |
| ALGN230609C00280000 | 2023-05-31 2:40PM EDT | 280.00 | 8.60 | 21.50 | 23.20 | 0.00 | - | 10 | 5 | 68.36% |
| ALGN230609C00282500 | 2023-06-01 9:56AM EDT | 282.50 | 8.60 | 19.40 | 21.50 | 0.00 | - | 9 | 26 | 72.31% |
| ALGN230609C00285000 | 2023-06-06 12:06PM EDT | 285.00 | 24.05 | 17.00 | 18.20 | 0.00 | - | 1 | 12 | 60.38% |
| ALGN230609C00287500 | 2023-06-07 12:13PM EDT | 287.50 | 17.67 | 14.70 | 15.50 | -1.09 | -5.81% | 2 | 3 | 53.93% |
| ALGN230609C00290000 | 2023-06-07 10:23AM EDT | 290.00 | 19.42 | 11.90 | 13.50 | +2.77 | +16.64% | 4 | 14 | 58.91% |
| ALGN230609C00292500 | 2023-06-02 12:27PM EDT | 292.50 | 17.50 | 9.70 | 11.00 | +6.00 | +52.17% | 2 | 19 | 51.37% |
| ALGN230609C00295000 | 2023-06-07 10:05AM EDT | 295.00 | 16.00 | 8.30 | 9.10 | +5.01 | +45.59% | 1 | 194 | 49.79% |
| ALGN230609C00297500 | 2023-06-02 11:08AM EDT | 297.50 | 8.58 | 6.60 | 7.30 | 0.00 | - | 6 | 9 | 47.80% |
| ALGN230609C00300000 | 2023-06-07 1:23PM EDT | 300.00 | 5.75 | 5.00 | 5.60 | -1.65 | -22.30% | 150 | 168 | 45.24% |
| ALGN230609C00302500 | 2023-06-02 11:49AM EDT | 302.50 | 6.80 | 3.90 | 4.20 | 0.00 | - | 4 | 3 | 43.73% |
| ALGN230609C00305000 | 2023-06-07 10:23AM EDT | 305.00 | 3.20 | 2.75 | 3.00 | -1.78 | -35.74% | 7 | 16 | 42.09% |
| ALGN230609C00307500 | 2023-06-07 3:14PM EDT | 307.50 | 2.12 | 1.90 | 2.25 | -2.98 | -58.43% | 31 | 66 | 42.82% |
| ALGN230609C00310000 | 2023-06-07 1:44PM EDT | 310.00 | 1.60 | 1.35 | 1.65 | -0.92 | -36.51% | 28 | 54 | 43.38% |
| ALGN230609C00312500 | 2023-06-07 3:14PM EDT | 312.50 | 1.10 | 0.95 | 1.20 | -0.90 | -45.00% | 18 | 1 | 44.04% |
| ALGN230609C00315000 | 2023-06-07 1:55PM EDT | 315.00 | 0.95 | 0.65 | 0.90 | -0.50 | -34.48% | 32 | 36 | 45.31% |
| ALGN230609C00317500 | 2023-06-07 11:57AM EDT | 317.50 | 0.89 | 0.45 | 0.65 | -0.06 | -6.32% | 56 | 21 | 46.09% |
| ALGN230609C00320000 | 2023-06-07 1:58PM EDT | 320.00 | 0.53 | 0.30 | 0.50 | -0.17 | -24.29% | 19 | 42 | 47.66% |
| ALGN230609C00325000 | 2023-06-07 11:43AM EDT | 325.00 | 0.53 | 0.20 | 0.45 | -0.07 | -11.67% | 35 | 16 | 51.56% |
| ALGN230609C00330000 | 2023-06-07 12:29PM EDT | 330.00 | 0.20 | 0.10 | 0.35 | -0.45 | -69.23% | 32 | 5 | 55.66% |
| ALGN230609C00335000 | 2023-06-01 11:13AM EDT | 335.00 | 0.25 | 0.05 | 1.10 | 0.00 | - | 5 | 8 | 75.68% |
| ALGN230609C00340000 | 2023-05-31 1:20PM EDT | 340.00 | 0.15 | 0.05 | 1.00 | 0.00 | - | 2 | 3 | 82.13% |
| ALGN230609C00345000 | 2023-05-15 3:34PM EDT | 345.00 | 0.85 | 0.00 | 0.90 | 0.00 | - | 1 | 4 | 87.16% |
| ALGN230609C00350000 | 2023-06-05 3:30PM EDT | 350.00 | 0.23 | 0.00 | 0.40 | 0.00 | - | 2 | 26 | 82.23% |
| ALGN230609C00355000 | 2023-06-05 12:25PM EDT | 355.00 | 0.06 | 0.00 | 1.50 | 0.00 | - | 10 | 12 | 112.21% |
| ALGN230609C00360000 | 2023-05-10 2:42PM EDT | 360.00 | 0.80 | 0.00 | 0.50 | 0.00 | - | 3 | 6 | 98.24% |
| ALGN230609C00370000 | 2023-05-09 2:25PM EDT | 370.00 | 0.56 | 0.00 | 0.80 | 0.00 | - | 1 | 2 | 119.34% |
| ALGN230609C00375000 | 2023-05-05 11:39AM EDT | 375.00 | 0.86 | 0.00 | 0.45 | 0.00 | - | 10 | 5 | 114.84% |
| ALGN230609C00380000 | 2023-05-11 9:56AM EDT | 380.00 | 0.52 | 0.00 | 1.50 | 0.00 | - | 1 | 7 | 147.22% |
| ALGN230609C00390000 | 2023-06-05 12:52PM EDT | 390.00 | 0.48 | 0.00 | 0.80 | 0.00 | - | 2 | 15 | 143.75% |
| ALGN230609C00410000 | 2023-04-27 9:30AM EDT | 410.00 | 2.00 | 0.00 | 0.25 | 0.00 | - | - | 5 | 141.80% |
| ALGN230609C00415000 | 2023-04-27 10:12AM EDT | 415.00 | 0.65 | 0.00 | 0.25 | 0.00 | - | - | 4 | 146.68% |
| ALGN230609C00420000 | 2023-06-05 12:09PM EDT | 420.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 54 | 136.72% |
| ALGN230609C00430000 | 2023-05-08 9:53AM EDT | 430.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 36 | 206.84% |
| ALGN230609C00440000 | 2023-05-08 9:53AM EDT | 440.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 2 | 217.48% |
| ALGN230609C00450000 | 2023-06-06 12:01PM EDT | 450.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 151.56% |
| ALGN230609C00460000 | 2023-05-01 12:32PM EDT | 460.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | - | 3 | 182.03% |
| ALGN230609C00470000 | 2023-05-01 12:29PM EDT | 470.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 2 | 189.84% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN230609P00170000 | 2023-05-08 1:27PM EDT | 170.00 | 0.75 | 0.00 | 0.45 | 0.00 | - | - | 3 | 277.73% |
| ALGN230609P00220000 | 2023-05-31 9:42AM EDT | 220.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | - | 2 | 177.73% |
| ALGN230609P00235000 | 2023-05-26 10:57AM EDT | 235.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 3 | 19 | 162.99% |
| ALGN230609P00240000 | 2023-06-02 2:57PM EDT | 240.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 5 | 21 | 145.02% |
| ALGN230609P00245000 | 2023-06-06 11:23AM EDT | 245.00 | 0.21 | 0.00 | 0.80 | 0.00 | - | 2 | 40 | 124.41% |
| ALGN230609P00250000 | 2023-06-06 12:30PM EDT | 250.00 | 0.03 | 0.00 | 1.50 | 0.00 | - | 10 | 132 | 128.91% |
| ALGN230609P00255000 | 2023-06-02 9:37AM EDT | 255.00 | 0.13 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 117.77% |
| ALGN230609P00257500 | 2023-05-30 10:02AM EDT | 257.50 | 0.98 | 0.00 | 1.50 | 0.00 | - | - | 3 | 112.21% |
| ALGN230609P00260000 | 2023-06-06 9:35AM EDT | 260.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 2 | 41 | 94.87% |
| ALGN230609P00262500 | 2023-06-02 11:19AM EDT | 262.50 | 0.21 | 0.00 | 1.50 | 0.00 | - | 7 | 8 | 101.17% |
| ALGN230609P00265000 | 2023-06-05 9:30AM EDT | 265.00 | 0.20 | 0.00 | 0.85 | 0.00 | - | 1 | 12 | 84.72% |
| ALGN230609P00267500 | 2023-06-05 12:11PM EDT | 267.50 | 0.11 | 0.00 | 1.50 | 0.00 | - | 3 | 15 | 90.14% |
| ALGN230609P00270000 | 2023-06-06 11:18AM EDT | 270.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 1 | 315 | 84.62% |
| ALGN230609P00272500 | 2023-06-05 11:16AM EDT | 272.50 | 0.25 | 0.00 | 1.50 | 0.00 | - | 1 | 8 | 79.05% |
| ALGN230609P00275000 | 2023-06-06 12:09PM EDT | 275.00 | 0.13 | 0.00 | 0.95 | 0.00 | - | 1 | 20 | 66.02% |
| ALGN230609P00277500 | 2023-06-05 3:42PM EDT | 277.50 | 0.25 | 0.05 | 1.00 | 0.00 | - | 11 | 60 | 62.26% |
| ALGN230609P00280000 | 2023-06-06 12:17PM EDT | 280.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 10 | 28 | 48.44% |
| ALGN230609P00282500 | 2023-06-05 12:52PM EDT | 282.50 | 0.43 | 0.05 | 1.05 | 0.00 | - | 12 | 29 | 52.20% |
| ALGN230609P00285000 | 2023-06-06 2:07PM EDT | 285.00 | 0.35 | 0.15 | 0.35 | 0.00 | - | 21 | 40 | 41.80% |
| ALGN230609P00287500 | 2023-06-07 12:21PM EDT | 287.50 | 0.28 | 0.30 | 0.45 | -0.20 | -41.67% | 5 | 22 | 39.06% |
| ALGN230609P00290000 | 2023-06-06 11:23AM EDT | 290.00 | 0.33 | 0.50 | 0.70 | -0.32 | -49.23% | 2 | 24 | 38.26% |
| ALGN230609P00292500 | 2023-06-06 2:59PM EDT | 292.50 | 0.50 | 0.80 | 1.00 | -0.50 | -50.00% | 1 | 29 | 36.60% |
| ALGN230609P00295000 | 2023-06-06 12:37PM EDT | 295.00 | 0.98 | 1.35 | 1.55 | -0.22 | -18.33% | 5 | 112 | 36.38% |
| ALGN230609P00297500 | 2023-06-07 1:50PM EDT | 297.50 | 1.86 | 1.95 | 2.20 | -0.14 | -7.00% | 14 | 15 | 35.13% |
| ALGN230609P00300000 | 2023-06-07 1:56PM EDT | 300.00 | 2.62 | 2.80 | 3.10 | +0.02 | +0.77% | 3 | 27 | 34.18% |
| ALGN230609P00302500 | 2023-06-06 11:00AM EDT | 302.50 | 1.31 | 3.90 | 4.30 | -2.62 | -66.67% | 1 | 15 | 33.62% |
| ALGN230609P00305000 | 2023-06-07 1:23PM EDT | 305.00 | 5.50 | 5.40 | 5.80 | -0.50 | -8.33% | 2 | 5 | 33.37% |
| ALGN230609P00307500 | 2023-06-07 12:45PM EDT | 307.50 | 5.80 | 7.10 | 7.60 | +1.20 | +26.09% | 5 | 3 | 33.69% |
| ALGN230609P00310000 | 2023-06-07 10:50AM EDT | 310.00 | 7.80 | 8.90 | 9.40 | -0.20 | -2.50% | 2 | 8 | 31.10% |
| ALGN230609P00315000 | 2023-06-06 9:52AM EDT | 315.00 | 12.40 | 12.30 | 13.80 | 0.00 | - | 1 | 3 | 27.05% |
| ALGN230609P00325000 | 2023-05-26 10:41AM EDT | 325.00 | 40.83 | 22.20 | 23.50 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN230609P00330000 | 2023-06-02 3:29PM EDT | 330.00 | 30.00 | 27.20 | 30.30 | 0.00 | - | 1 | 1 | 88.21% |
© 2023 Yahoo. All rights reserved.