Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:02AM EST. Market open.
Callsfor27 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN230127C00185000 | 2023-01-25 9:33AM EST | 185.00 | 61.63 | 72.80 | 77.90 | 0.00 | - | 1 | 1 | 0.00% |
| ALGN230127C00190000 | 2023-01-26 11:56AM EST | 190.00 | 67.30 | 68.10 | 73.10 | 0.00 | - | 8 | 10 | 288.67% |
| ALGN230127C00195000 | 2023-01-25 2:10PM EST | 195.00 | 56.30 | 62.50 | 68.00 | 0.00 | - | 3 | 15 | 242.97% |
| ALGN230127C00200000 | 2022-12-29 1:35PM EST | 200.00 | 19.00 | 58.20 | 62.50 | 0.00 | - | 3 | 5 | 0.00% |
| ALGN230127C00205000 | 2023-01-12 9:41AM EST | 205.00 | 28.19 | 53.00 | 58.00 | 0.00 | - | 1 | 3 | 206.25% |
| ALGN230127C00210000 | 2023-01-09 10:37AM EST | 210.00 | 21.90 | 48.00 | 53.30 | 0.00 | - | 1 | 12 | 235.55% |
| ALGN230127C00215000 | 2023-01-19 10:34AM EST | 215.00 | 18.00 | 42.90 | 47.80 | 0.00 | - | 1 | 2 | 0.00% |
| ALGN230127C00220000 | 2023-01-26 9:47AM EST | 220.00 | 37.40 | 38.10 | 42.90 | 0.00 | - | 1 | 31 | 0.00% |
| ALGN230127C00222500 | 2023-01-09 12:12PM EST | 222.50 | 13.30 | 34.80 | 41.20 | 0.00 | - | - | 2 | 212.70% |
| ALGN230127C00225000 | 2023-01-26 9:47AM EST | 225.00 | 32.40 | 33.30 | 37.10 | 0.00 | - | 1 | 15 | 0.00% |
| ALGN230127C00227500 | 2023-01-25 1:07PM EST | 227.50 | 21.50 | 31.00 | 34.80 | 0.00 | - | 1 | 13 | 0.00% |
| ALGN230127C00230000 | 2023-01-24 1:04PM EST | 230.00 | 26.70 | 28.50 | 32.20 | 0.00 | - | 1 | 25 | 0.00% |
| ALGN230127C00232500 | 2023-01-19 11:10AM EST | 232.50 | 8.90 | 26.20 | 29.80 | 0.00 | - | 3 | 4 | 0.00% |
| ALGN230127C00235000 | 2023-01-26 1:46PM EST | 235.00 | 25.50 | 23.40 | 27.30 | 0.00 | - | 1 | 17 | 0.00% |
| ALGN230127C00237500 | 2023-01-25 1:33PM EST | 237.50 | 12.84 | 21.00 | 24.70 | 0.00 | - | 1 | 27 | 0.00% |
| ALGN230127C00240000 | 2023-01-25 12:05PM EST | 240.00 | 8.60 | 18.70 | 21.50 | 0.00 | - | 3 | 30 | 0.00% |
| ALGN230127C00242500 | 2023-01-23 12:25PM EST | 242.50 | 9.56 | 16.20 | 18.70 | 0.00 | - | 12 | 44 | 0.00% |
| ALGN230127C00245000 | 2023-01-26 3:38PM EST | 245.00 | 16.79 | 13.80 | 17.00 | 0.00 | - | 17 | 72 | 0.00% |
| ALGN230127C00247500 | 2023-01-27 9:32AM EST | 247.50 | 12.00 | 11.40 | 14.60 | -0.70 | -5.51% | 1 | 74 | 0.00% |
| ALGN230127C00250000 | 2023-01-26 10:30AM EST | 250.00 | 8.30 | 9.10 | 11.90 | 0.00 | - | 6 | 74 | 0.00% |
| ALGN230127C00252500 | 2023-01-26 3:43PM EST | 252.50 | 7.00 | 6.60 | 9.40 | -3.00 | -30.00% | 7 | 113 | 0.00% |
| ALGN230127C00255000 | 2023-01-26 1:05PM EST | 255.00 | 4.60 | 5.10 | 6.30 | 0.00 | - | 34 | 181 | 0.00% |
| ALGN230127C00257500 | 2023-01-27 9:38AM EST | 257.50 | 4.00 | 2.85 | 4.60 | -2.00 | -33.33% | 1 | 43 | 0.00% |
| ALGN230127C00260000 | 2023-01-26 3:57PM EST | 260.00 | 4.20 | 1.45 | 2.70 | 0.00 | - | 125 | 141 | 0.00% |
| ALGN230127C00262500 | 2023-01-27 9:42AM EST | 262.50 | 1.00 | 0.60 | 1.30 | -1.40 | -58.33% | 8 | 109 | 19.73% |
| ALGN230127C00265000 | 2023-01-26 3:47PM EST | 265.00 | 1.55 | 0.20 | 1.50 | 0.00 | - | 74 | 111 | 43.56% |
| ALGN230127C00267500 | 2023-01-26 3:42PM EST | 267.50 | 0.70 | 0.00 | 1.10 | 0.00 | - | 2 | 26 | 50.93% |
| ALGN230127C00270000 | 2023-01-26 1:32PM EST | 270.00 | 0.23 | 0.05 | 0.30 | 0.00 | - | 41 | 54 | 41.21% |
| ALGN230127C00275000 | 2023-01-26 2:12PM EST | 275.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 100 | 77.93% |
| ALGN230127C00280000 | 2023-01-17 11:50AM EST | 280.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 2 | 3 | 111.28% |
| ALGN230127C00285000 | 2023-01-23 10:33AM EST | 285.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 14 | 46 | 91.60% |
| ALGN230127C00300000 | 2023-01-20 2:26PM EST | 300.00 | 0.04 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 186.91% |
| ALGN230127C00305000 | 2023-01-17 11:00AM EST | 305.00 | 0.18 | 0.00 | 1.50 | 0.00 | - | - | 1 | 185.35% |
Putsfor27 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN230127P00120000 | 2023-01-20 9:48AM EST | 120.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 18 | 129 | 515.63% |
| ALGN230127P00130000 | 2023-01-12 9:34AM EST | 130.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 3 | 708.59% |
| ALGN230127P00135000 | 2023-01-19 1:50PM EST | 135.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 10 | 11 | 509.38% |
| ALGN230127P00140000 | 2023-01-19 1:50PM EST | 140.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 20 | 33 | 468.75% |
| ALGN230127P00155000 | 2022-12-29 10:05AM EST | 155.00 | 1.04 | 0.00 | 1.50 | 0.00 | - | 11 | 11 | 549.61% |
| ALGN230127P00160000 | 2023-01-17 10:59AM EST | 160.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 4 | 40 | 359.38% |
| ALGN230127P00165000 | 2022-12-16 11:04AM EST | 165.00 | 4.31 | 0.00 | 1.10 | 0.00 | - | 1 | 6 | 466.80% |
| ALGN230127P00170000 | 2023-01-24 12:35PM EST | 170.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 2 | 13 | 465.43% |
| ALGN230127P00175000 | 2023-01-24 9:30AM EST | 175.00 | 0.23 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 438.67% |
| ALGN230127P00180000 | 2023-01-25 9:33AM EST | 180.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 1 | 16 | 412.70% |
| ALGN230127P00185000 | 2023-01-25 9:33AM EST | 185.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 70 | 284.38% |
| ALGN230127P00190000 | 2023-01-09 12:39PM EST | 190.00 | 1.30 | 0.00 | 1.50 | 0.00 | - | 10 | 24 | 362.40% |
| ALGN230127P00192500 | 2023-01-12 9:51AM EST | 192.50 | 0.80 | 0.00 | 1.50 | 0.00 | - | - | 3 | 350.20% |
| ALGN230127P00195000 | 2023-01-19 10:45AM EST | 195.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 337.89% |
| ALGN230127P00197500 | 2023-01-20 10:10AM EST | 197.50 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 325.98% |
| ALGN230127P00200000 | 2023-01-23 10:53AM EST | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 26 | 60 | 193.75% |
| ALGN230127P00202500 | 2023-01-20 1:39PM EST | 202.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 185.94% |
| ALGN230127P00205000 | 2023-01-25 10:44AM EST | 205.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 5 | 23 | 290.43% |
| ALGN230127P00207500 | 2023-01-20 3:38PM EST | 207.50 | 0.15 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 278.71% |
| ALGN230127P00210000 | 2023-01-25 12:49PM EST | 210.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 10 | 45 | 162.50% |
| ALGN230127P00212500 | 2023-01-26 3:04PM EST | 212.50 | 0.13 | 0.00 | 0.05 | 0.00 | - | 4 | 7 | 154.69% |
| ALGN230127P00215000 | 2023-01-26 1:48PM EST | 215.00 | 0.75 | 0.00 | 0.05 | 0.00 | - | 4 | 259 | 146.88% |
| ALGN230127P00217500 | 2023-01-23 10:25AM EST | 217.50 | 0.10 | 0.00 | 1.50 | 0.00 | - | 3 | 26 | 232.81% |
| ALGN230127P00220000 | 2023-01-26 3:04PM EST | 220.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 8 | 124 | 150.00% |
| ALGN230127P00222500 | 2023-01-26 9:30AM EST | 222.50 | 0.25 | 0.00 | 1.50 | 0.00 | - | 2 | 9 | 210.25% |
| ALGN230127P00225000 | 2023-01-26 3:28PM EST | 225.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 9 | 255 | 116.41% |
| ALGN230127P00227500 | 2023-01-26 3:28PM EST | 227.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 20 | 109.38% |
| ALGN230127P00230000 | 2023-01-26 3:28PM EST | 230.00 | 0.07 | 0.00 | 0.85 | 0.00 | - | 82 | 128 | 155.86% |
| ALGN230127P00232500 | 2023-01-26 11:29AM EST | 232.50 | 0.04 | 0.00 | 1.50 | 0.00 | - | 3 | 61 | 165.33% |
| ALGN230127P00235000 | 2023-01-26 1:50PM EST | 235.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 12 | 60 | 154.20% |
| ALGN230127P00237500 | 2023-01-26 12:38PM EST | 237.50 | 0.05 | 0.00 | 1.50 | 0.00 | - | 4 | 74 | 142.97% |
| ALGN230127P00240000 | 2023-01-26 2:52PM EST | 240.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 77 | 123 | 131.64% |
| ALGN230127P00242500 | 2023-01-26 12:55PM EST | 242.50 | 0.15 | 0.00 | 1.50 | 0.00 | - | 3 | 44 | 120.31% |
| ALGN230127P00245000 | 2023-01-26 1:31PM EST | 245.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 43 | 68 | 108.89% |
| ALGN230127P00247500 | 2023-01-26 1:49PM EST | 247.50 | 0.15 | 0.00 | 1.20 | 0.00 | - | 30 | 70 | 91.31% |
| ALGN230127P00250000 | 2023-01-26 3:14PM EST | 250.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 37 | 73 | 85.55% |
| ALGN230127P00252500 | 2023-01-27 9:32AM EST | 252.50 | 0.05 | 0.00 | 0.50 | -0.10 | -66.67% | 1 | 26 | 54.00% |
| ALGN230127P00255000 | 2023-01-27 9:34AM EST | 255.00 | 0.60 | 0.10 | 0.50 | +0.20 | +50.00% | 4 | 44 | 53.27% |
| ALGN230127P00257500 | 2023-01-27 9:30AM EST | 257.50 | 1.32 | 0.60 | 1.35 | +0.77 | +140.00% | 14 | 71 | 53.66% |
| ALGN230127P00265000 | 2023-01-24 1:11PM EST | 265.00 | 10.29 | 3.40 | 6.50 | 0.00 | - | 12 | 6 | 69.19% |
| ALGN230127P00267500 | 2023-01-19 11:01AM EST | 267.50 | 33.60 | 5.40 | 9.40 | 0.00 | - | - | 0 | 85.89% |
© 2023 Yahoo. All rights reserved.
