Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN230203C00195000 | 2023-01-12 2:55PM EST | 195.00 | 45.30 | 71.30 | 78.30 | 0.00 | - | - | 2 | 140.43% |
| ALGN230203C00200000 | 2023-01-12 1:49PM EST | 200.00 | 41.54 | 66.80 | 73.20 | 0.00 | - | 1 | 5 | 138.43% |
| ALGN230203C00205000 | 2023-01-26 3:34PM EST | 205.00 | 57.95 | 61.80 | 68.50 | 0.00 | - | 16 | 7 | 133.50% |
| ALGN230203C00210000 | 2023-01-26 3:34PM EST | 210.00 | 53.20 | 58.90 | 61.70 | 0.00 | - | 16 | 16 | 127.83% |
| ALGN230203C00215000 | 2023-01-04 12:24PM EST | 215.00 | 21.20 | 54.30 | 56.90 | 0.00 | - | - | 6 | 124.95% |
| ALGN230203C00220000 | 2023-01-10 3:53PM EST | 220.00 | 25.20 | 49.80 | 52.40 | 0.00 | - | 4 | 11 | 124.46% |
| ALGN230203C00225000 | 2023-01-11 2:34PM EST | 225.00 | 21.82 | 43.80 | 49.50 | 0.00 | - | 100 | 4 | 122.73% |
| ALGN230203C00230000 | 2023-01-27 11:04AM EST | 230.00 | 36.89 | 41.30 | 43.00 | +2.07 | +5.94% | 1 | 57 | 118.70% |
| ALGN230203C00235000 | 2023-01-24 9:49AM EST | 235.00 | 28.30 | 37.50 | 39.20 | 0.00 | - | 1 | 58 | 121.70% |
| ALGN230203C00237500 | 2023-01-27 9:56AM EST | 237.50 | 30.48 | 35.40 | 37.10 | +6.30 | +26.05% | 20 | 22 | 119.97% |
| ALGN230203C00240000 | 2023-01-27 12:28PM EST | 240.00 | 30.76 | 33.30 | 35.10 | +13.26 | +75.77% | 2 | 42 | 118.42% |
| ALGN230203C00242500 | 2023-01-24 9:48AM EST | 242.50 | 23.08 | 31.60 | 32.80 | 0.00 | - | 1 | 8 | 116.98% |
| ALGN230203C00245000 | 2023-01-27 1:21PM EST | 245.00 | 28.25 | 29.50 | 31.40 | +11.45 | +68.15% | 4 | 16 | 117.48% |
| ALGN230203C00250000 | 2023-01-26 3:02PM EST | 250.00 | 26.95 | 26.10 | 27.50 | +5.88 | +27.91% | 3 | 135 | 115.56% |
| ALGN230203C00252500 | 2023-01-24 10:31AM EST | 252.50 | 16.05 | 24.80 | 25.70 | 0.00 | - | 1 | 11 | 116.24% |
| ALGN230203C00255000 | 2023-01-24 12:01PM EST | 255.00 | 16.73 | 22.90 | 24.40 | 0.00 | - | 15 | 10 | 115.97% |
| ALGN230203C00257500 | 2023-01-27 2:55PM EST | 257.50 | 21.36 | 21.60 | 22.70 | +10.06 | +89.03% | 10 | 27 | 115.99% |
| ALGN230203C00260000 | 2023-01-27 2:38PM EST | 260.00 | 20.00 | 20.10 | 21.40 | +4.50 | +29.03% | 33 | 23 | 116.30% |
| ALGN230203C00265000 | 2023-01-27 11:53AM EST | 265.00 | 14.73 | 17.40 | 18.20 | +1.53 | +11.59% | 24 | 9 | 114.36% |
| ALGN230203C00270000 | 2023-01-27 3:53PM EST | 270.00 | 15.20 | 14.90 | 15.70 | +3.62 | +31.26% | 93 | 60 | 113.93% |
| ALGN230203C00275000 | 2023-01-27 1:52PM EST | 275.00 | 12.21 | 12.80 | 13.50 | +7.11 | +139.41% | 16 | 186 | 114.22% |
| ALGN230203C00280000 | 2023-01-27 11:48AM EST | 280.00 | 8.92 | 10.80 | 11.60 | +1.38 | +18.30% | 3 | 24 | 114.21% |
| ALGN230203C00285000 | 2023-01-27 2:21PM EST | 285.00 | 8.47 | 8.80 | 9.80 | +2.27 | +36.61% | 7 | 343 | 112.82% |
| ALGN230203C00290000 | 2023-01-27 2:00PM EST | 290.00 | 7.11 | 7.50 | 8.30 | +2.01 | +39.41% | 2 | 27 | 113.59% |
| ALGN230203C00295000 | 2023-01-27 3:56PM EST | 295.00 | 6.30 | 6.10 | 6.50 | +1.80 | +40.00% | 4 | 7 | 111.05% |
| ALGN230203C00300000 | 2023-01-27 3:34PM EST | 300.00 | 5.30 | 4.90 | 5.60 | +2.00 | +60.61% | 6 | 8 | 111.50% |
| ALGN230203C00305000 | 2023-01-27 12:52PM EST | 305.00 | 3.33 | 4.00 | 4.60 | +1.88 | +129.66% | 13 | 11 | 111.38% |
| ALGN230203C00310000 | 2023-01-27 3:57PM EST | 310.00 | 3.50 | 3.20 | 3.80 | +1.43 | +69.08% | 12 | 26 | 111.28% |
| ALGN230203C00320000 | 2023-01-27 3:53PM EST | 320.00 | 2.34 | 2.00 | 2.35 | +1.32 | +129.41% | 92 | 20 | 109.67% |
| ALGN230203C00350000 | 2023-01-27 9:30AM EST | 350.00 | 0.05 | 0.10 | 0.45 | -0.05 | -50.00% | 1 | 71 | 99.02% |
| ALGN230203C00370000 | 2023-01-26 2:05PM EST | 370.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 20 | 22 | 130.27% |
| ALGN230203C00380000 | 2023-01-27 3:43PM EST | 380.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 12 | 298 | 94.53% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN230203P00110000 | 2023-01-10 3:14PM EST | 110.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 5 | 435.25% |
| ALGN230203P00115000 | 2022-12-28 12:38PM EST | 115.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | - | 166 | 272.66% |
| ALGN230203P00120000 | 2022-12-28 12:36PM EST | 120.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | - | 10 | 277.34% |
| ALGN230203P00125000 | 2023-01-12 3:28PM EST | 125.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 5 | 5 | 379.69% |
| ALGN230203P00130000 | 2023-01-23 10:55AM EST | 130.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 55 | 195.31% |
| ALGN230203P00135000 | 2023-01-18 9:54AM EST | 135.00 | 0.05 | 0.00 | 1.85 | 0.00 | - | 3 | 15 | 293.36% |
| ALGN230203P00140000 | 2023-01-20 11:10AM EST | 140.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 14 | 203.91% |
| ALGN230203P00145000 | 2023-01-25 2:36PM EST | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 13 | 167.97% |
| ALGN230203P00150000 | 2023-01-24 3:11PM EST | 150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 14 | 170.31% |
| ALGN230203P00155000 | 2023-01-26 10:26AM EST | 155.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | 1 | 13 | 221.97% |
| ALGN230203P00160000 | 2023-01-23 12:42PM EST | 160.00 | 0.30 | 0.00 | 1.10 | 0.00 | - | 2 | 6 | 209.18% |
| ALGN230203P00165000 | 2023-01-23 3:50PM EST | 165.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 16 | 27 | 160.55% |
| ALGN230203P00170000 | 2023-01-27 10:23AM EST | 170.00 | 0.05 | 0.00 | 0.50 | -0.15 | -75.00% | 1 | 23 | 166.21% |
| ALGN230203P00175000 | 2023-01-26 11:29AM EST | 175.00 | 0.25 | 0.10 | 1.40 | 0.00 | - | 4 | 24 | 187.21% |
| ALGN230203P00180000 | 2023-01-26 1:34PM EST | 180.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 7 | 20 | 173.34% |
| ALGN230203P00185000 | 2023-01-27 3:45PM EST | 185.00 | 0.20 | 0.05 | 0.75 | -0.15 | -42.86% | 7 | 11 | 149.12% |
| ALGN230203P00190000 | 2023-01-27 2:35PM EST | 190.00 | 0.30 | 0.10 | 0.80 | -0.20 | -40.00% | 5 | 6 | 142.68% |
| ALGN230203P00195000 | 2023-01-27 11:17AM EST | 195.00 | 0.39 | 0.00 | 0.95 | -0.36 | -48.00% | 3 | 19 | 134.67% |
| ALGN230203P00200000 | 2023-01-27 3:45PM EST | 200.00 | 0.45 | 0.30 | 0.65 | -0.25 | -35.71% | 12 | 16 | 125.59% |
| ALGN230203P00205000 | 2023-01-27 12:22PM EST | 205.00 | 0.80 | 0.40 | 0.85 | -0.24 | -23.08% | 8 | 29 | 122.75% |
| ALGN230203P00210000 | 2023-01-27 3:40PM EST | 210.00 | 0.92 | 0.75 | 1.10 | -0.33 | -26.40% | 92 | 59 | 123.05% |
| ALGN230203P00212500 | 2023-01-26 1:10PM EST | 212.50 | 1.95 | 0.85 | 1.25 | 0.00 | - | 1 | 10 | 121.63% |
| ALGN230203P00215000 | 2023-01-27 12:16PM EST | 215.00 | 1.43 | 1.05 | 1.40 | -1.67 | -53.87% | 5 | 14 | 121.00% |
| ALGN230203P00217500 | 2023-01-27 3:48PM EST | 217.50 | 1.35 | 1.10 | 1.65 | -0.95 | -41.30% | 10 | 12 | 119.39% |
| ALGN230203P00220000 | 2023-01-27 3:33PM EST | 220.00 | 1.48 | 1.45 | 1.90 | -0.67 | -31.16% | 21 | 220 | 120.31% |
| ALGN230203P00225000 | 2023-01-27 3:48PM EST | 225.00 | 2.10 | 2.00 | 2.30 | -0.80 | -27.59% | 11 | 45 | 118.04% |
| ALGN230203P00230000 | 2023-01-27 3:48PM EST | 230.00 | 2.75 | 2.65 | 3.40 | -1.13 | -29.12% | 13 | 413 | 119.70% |
| ALGN230203P00232500 | 2023-01-27 2:45PM EST | 232.50 | 3.44 | 3.00 | 3.90 | -4.51 | -56.73% | 2 | 28 | 119.39% |
| ALGN230203P00235000 | 2023-01-27 9:51AM EST | 235.00 | 4.97 | 3.50 | 4.00 | +0.12 | +2.47% | 4 | 50 | 117.09% |
| ALGN230203P00237500 | 2023-01-27 2:45PM EST | 237.50 | 4.42 | 4.00 | 4.50 | -2.68 | -37.75% | 2 | 9 | 116.72% |
| ALGN230203P00240000 | 2023-01-27 2:41PM EST | 240.00 | 5.07 | 4.50 | 5.00 | -1.02 | -16.75% | 6 | 17 | 115.85% |
| ALGN230203P00242500 | 2023-01-27 1:52PM EST | 242.50 | 5.46 | 5.10 | 5.80 | -2.53 | -31.66% | 2 | 4 | 116.50% |
| ALGN230203P00245000 | 2023-01-27 2:41PM EST | 245.00 | 6.17 | 5.80 | 6.50 | -6.93 | -52.90% | 7 | 72 | 116.55% |
| ALGN230203P00247500 | 2023-01-27 1:49PM EST | 247.50 | 6.90 | 6.50 | 7.20 | -3.85 | -35.81% | 1 | 6 | 116.09% |
| ALGN230203P00250000 | 2023-01-27 2:21PM EST | 250.00 | 8.13 | 7.30 | 8.20 | -6.82 | -45.62% | 3 | 1 | 116.85% |
| ALGN230203P00252500 | 2023-01-27 3:04PM EST | 252.50 | 8.43 | 8.10 | 8.80 | -2.33 | -21.65% | 14 | 328 | 115.41% |
© 2023 Yahoo. All rights reserved.
