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 | 48.20 | 55.90 | 0.00 | - | - | 1 | 123.24% |
| ALGN230609C00262500 | 2023-05-30 9:40AM EDT | 262.50 | 25.80 | 41.80 | 48.10 | 0.00 | - | - | 1 | 115.67% |
| ALGN230609C00265000 | 2023-05-30 9:35AM EDT | 265.00 | 23.90 | 39.60 | 44.90 | 0.00 | - | - | 1 | 106.57% |
| ALGN230609C00267500 | 2023-05-25 3:47PM EDT | 267.50 | 17.70 | 36.70 | 42.50 | 0.00 | - | - | 1 | 98.44% |
| ALGN230609C00270000 | 2023-05-31 10:24AM EDT | 270.00 | 9.95 | 35.50 | 38.70 | 0.00 | - | - | 3 | 93.26% |
| ALGN230609C00272500 | 2023-06-01 9:50AM EDT | 272.50 | 15.40 | 32.90 | 36.30 | 0.00 | - | - | 5 | 88.09% |
| ALGN230609C00275000 | 2023-06-01 10:07AM EDT | 275.00 | 14.70 | 31.40 | 36.40 | 0.00 | - | 3 | 3 | 109.03% |
| ALGN230609C00277500 | 2023-06-01 9:37AM EDT | 277.50 | 10.20 | 27.50 | 33.90 | 0.00 | - | 2 | 4 | 93.95% |
| ALGN230609C00280000 | 2023-05-31 2:40PM EDT | 280.00 | 8.60 | 25.00 | 31.40 | 0.00 | - | 10 | 5 | 88.09% |
| ALGN230609C00282500 | 2023-06-01 9:56AM EDT | 282.50 | 8.60 | 24.40 | 27.60 | 0.00 | - | 9 | 26 | 85.86% |
| ALGN230609C00285000 | 2023-06-06 12:06PM EDT | 285.00 | 24.05 | 21.90 | 26.60 | +2.50 | +11.60% | 1 | 13 | 88.16% |
| ALGN230609C00287500 | 2023-06-05 3:05PM EDT | 287.50 | 18.76 | 19.60 | 20.50 | 0.00 | - | 1 | 3 | 62.40% |
| ALGN230609C00290000 | 2023-06-05 9:52AM EDT | 290.00 | 16.65 | 17.30 | 18.30 | 0.00 | - | 2 | 14 | 59.60% |
| ALGN230609C00292500 | 2023-06-02 12:27PM EDT | 292.50 | 11.50 | 15.00 | 16.10 | 0.00 | - | 11 | 19 | 56.25% |
| ALGN230609C00295000 | 2023-06-06 12:06PM EDT | 295.00 | 14.65 | 12.80 | 14.20 | +4.65 | +46.50% | 1 | 194 | 54.37% |
| ALGN230609C00297500 | 2023-06-02 11:08AM EDT | 297.50 | 8.58 | 10.80 | 11.70 | 0.00 | - | 6 | 9 | 53.93% |
| ALGN230609C00300000 | 2023-06-05 11:19AM EDT | 300.00 | 8.18 | 9.00 | 9.80 | 0.00 | - | 11 | 168 | 51.60% |
| ALGN230609C00302500 | 2023-06-02 11:49AM EDT | 302.50 | 6.80 | 7.40 | 8.00 | 0.00 | - | 4 | 3 | 49.15% |
| ALGN230609C00305000 | 2023-06-06 11:51AM EDT | 305.00 | 6.50 | 6.20 | 6.40 | +1.30 | +25.00% | 9 | 12 | 47.19% |
| ALGN230609C00307500 | 2023-06-05 1:15PM EDT | 307.50 | 5.10 | 4.50 | 5.10 | 0.00 | - | 32 | 66 | 46.34% |
| ALGN230609C00310000 | 2023-06-06 11:17AM EDT | 310.00 | 4.07 | 3.50 | 4.00 | +0.67 | +19.71% | 3 | 59 | 45.75% |
| ALGN230609C00312500 | 2023-06-06 9:30AM EDT | 312.50 | 2.00 | 2.75 | 3.20 | -1.50 | -42.86% | 1 | 1 | 46.31% |
| ALGN230609C00315000 | 2023-06-06 11:54AM EDT | 315.00 | 2.50 | 1.95 | 2.40 | +0.20 | +8.70% | 10 | 26 | 45.58% |
| ALGN230609C00317500 | 2023-06-06 11:32AM EDT | 317.50 | 1.75 | 1.45 | 1.75 | -0.20 | -10.26% | 6 | 13 | 44.87% |
| ALGN230609C00320000 | 2023-06-06 11:15AM EDT | 320.00 | 1.15 | 1.05 | 1.30 | -0.60 | -34.29% | 17 | 34 | 44.92% |
| ALGN230609C00325000 | 2023-06-06 10:00AM EDT | 325.00 | 0.60 | 0.60 | 0.80 | -0.35 | -36.84% | 8 | 16 | 47.02% |
| ALGN230609C00330000 | 2023-06-05 10:02AM EDT | 330.00 | 0.65 | 0.25 | 0.50 | 0.00 | - | 2 | 5 | 49.22% |
| ALGN230609C00335000 | 2023-06-01 11:13AM EDT | 335.00 | 0.25 | 0.05 | 1.50 | 0.00 | - | 5 | 8 | 62.52% |
| ALGN230609C00340000 | 2023-05-31 1:20PM EDT | 340.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 2 | 3 | 69.43% |
| ALGN230609C00345000 | 2023-05-15 3:34PM EDT | 345.00 | 0.85 | 0.05 | 0.90 | 0.00 | - | 1 | 4 | 69.48% |
| ALGN230609C00350000 | 2023-06-05 3:30PM EDT | 350.00 | 0.23 | 0.00 | 0.40 | 0.00 | - | 2 | 26 | 65.23% |
| ALGN230609C00355000 | 2023-06-05 12:25PM EDT | 355.00 | 0.06 | 0.00 | 1.50 | 0.00 | - | 10 | 12 | 90.09% |
| ALGN230609C00360000 | 2023-05-10 2:42PM EDT | 360.00 | 0.80 | 0.00 | 0.50 | 0.00 | - | 3 | 6 | 79.10% |
| ALGN230609C00370000 | 2023-05-09 2:25PM EDT | 370.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| ALGN230609C00375000 | 2023-05-05 11:39AM EDT | 375.00 | 0.86 | 0.00 | 0.45 | 0.00 | - | 10 | 5 | 93.65% |
| ALGN230609C00380000 | 2023-05-11 9:56AM EDT | 380.00 | 0.52 | 0.00 | 1.50 | 0.00 | - | 1 | 7 | 120.75% |
| ALGN230609C00390000 | 2023-06-05 12:52PM EDT | 390.00 | 0.48 | 0.00 | 1.50 | 0.00 | - | 2 | 15 | 132.03% |
| ALGN230609C00410000 | 2023-04-27 9:30AM EDT | 410.00 | 2.00 | 0.00 | 0.25 | 0.00 | - | - | 5 | 117.58% |
| ALGN230609C00415000 | 2023-04-27 10:12AM EDT | 415.00 | 0.65 | 0.00 | 0.25 | 0.00 | - | - | 4 | 121.88% |
| ALGN230609C00420000 | 2023-06-05 12:09PM EDT | 420.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 54 | 113.67% |
| ALGN230609C00430000 | 2023-05-08 9:53AM EDT | 430.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 36 | 172.75% |
| ALGN230609C00440000 | 2023-05-08 9:53AM EDT | 440.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 2 | 182.03% |
| ALGN230609C00450000 | 2023-06-06 12:01PM EDT | 450.00 | 0.01 | 0.00 | 0.20 | -0.04 | -80.00% | 5 | 5 | 145.31% |
| ALGN230609C00460000 | 2023-05-01 12:32PM EDT | 460.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | - | 3 | 152.54% |
| ALGN230609C00470000 | 2023-05-01 12:29PM EDT | 470.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 2 | 159.38% |
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 | 245.70% |
| ALGN230609P00220000 | 2023-05-31 9:42AM EDT | 220.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 2 | 126.95% |
| ALGN230609P00235000 | 2023-05-26 10:57AM EDT | 235.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 3 | 19 | 147.61% |
| ALGN230609P00240000 | 2023-06-02 2:57PM EDT | 240.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 5 | 21 | 137.74% |
| ALGN230609P00245000 | 2023-06-06 11:23AM EDT | 245.00 | 0.21 | 0.00 | 0.45 | -0.18 | -46.15% | 2 | 40 | 103.61% |
| ALGN230609P00250000 | 2023-06-05 9:49AM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 127 | 72.27% |
| ALGN230609P00255000 | 2023-06-02 9:37AM EDT | 255.00 | 0.13 | 0.00 | 0.85 | 0.00 | - | 1 | 4 | 97.36% |
| ALGN230609P00257500 | 2023-05-30 10:02AM EDT | 257.50 | 0.98 | 0.00 | 1.50 | 0.00 | - | - | 3 | 104.05% |
| ALGN230609P00260000 | 2023-06-06 9:35AM EDT | 260.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 11 | 39 | 88.57% |
| ALGN230609P00262500 | 2023-06-02 11:19AM EDT | 262.50 | 0.21 | 0.00 | 1.50 | 0.00 | - | 7 | 8 | 94.63% |
| ALGN230609P00265000 | 2023-06-05 9:30AM EDT | 265.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 12 | 89.89% |
| ALGN230609P00267500 | 2023-06-05 12:11PM EDT | 267.50 | 0.11 | 0.00 | 1.20 | 0.00 | - | 3 | 15 | 81.15% |
| ALGN230609P00270000 | 2023-06-06 11:18AM EDT | 270.00 | 0.40 | 0.00 | 0.40 | +0.30 | +300.00% | 1 | 316 | 62.11% |
| ALGN230609P00272500 | 2023-06-05 11:16AM EDT | 272.50 | 0.25 | 0.00 | 1.20 | 0.00 | - | 1 | 8 | 72.02% |
| ALGN230609P00275000 | 2023-06-06 12:09PM EDT | 275.00 | 0.13 | 0.05 | 0.40 | -0.02 | -13.33% | 1 | 19 | 55.47% |
| ALGN230609P00277500 | 2023-06-05 3:42PM EDT | 277.50 | 0.25 | 0.05 | 1.50 | 0.00 | - | 11 | 60 | 66.94% |
| ALGN230609P00280000 | 2023-06-06 12:17PM EDT | 280.00 | 0.20 | 0.10 | 0.25 | -0.11 | -35.48% | 10 | 18 | 48.49% |
| ALGN230609P00282500 | 2023-06-05 12:52PM EDT | 282.50 | 0.43 | 0.10 | 0.40 | 0.00 | - | 12 | 29 | 48.98% |
| ALGN230609P00285000 | 2023-06-05 2:41PM EDT | 285.00 | 0.58 | 0.15 | 0.40 | 0.00 | - | 5 | 21 | 44.63% |
| ALGN230609P00287500 | 2023-06-06 11:16AM EDT | 287.50 | 0.42 | 0.25 | 0.45 | -0.34 | -44.74% | 1 | 20 | 41.41% |
| ALGN230609P00290000 | 2023-06-06 11:23AM EDT | 290.00 | 0.65 | 0.40 | 0.60 | -0.40 | -38.10% | 5 | 22 | 39.75% |
| ALGN230609P00292500 | 2023-06-05 11:38AM EDT | 292.50 | 1.55 | 0.60 | 0.80 | 0.00 | - | 7 | 28 | 38.09% |
| ALGN230609P00295000 | 2023-06-06 11:35AM EDT | 295.00 | 1.20 | 0.90 | 1.20 | -0.70 | -36.84% | 11 | 153 | 37.99% |
| ALGN230609P00297500 | 2023-06-02 1:56PM EDT | 297.50 | 1.30 | 1.35 | 1.70 | -5.15 | -79.84% | 5 | 6 | 37.50% |
| ALGN230609P00300000 | 2023-06-06 12:12PM EDT | 300.00 | 1.80 | 1.80 | 2.30 | -1.50 | -45.45% | 9 | 32 | 36.50% |
| ALGN230609P00302500 | 2023-06-02 3:57PM EDT | 302.50 | 3.93 | 2.70 | 3.10 | -2.57 | -39.54% | 2 | 13 | 35.76% |
| ALGN230609P00305000 | 2023-06-06 9:31AM EDT | 305.00 | 6.00 | 3.70 | 4.20 | +0.77 | +14.72% | 6 | 4 | 35.79% |
| ALGN230609P00307500 | 2023-06-06 12:08PM EDT | 307.50 | 4.60 | 4.80 | 5.40 | -2.40 | -34.29% | 1 | 3 | 34.91% |
| ALGN230609P00310000 | 2023-06-06 9:51AM EDT | 310.00 | 8.00 | 6.30 | 6.80 | -0.80 | -9.09% | 4 | 5 | 33.83% |
| ALGN230609P00315000 | 2023-06-06 9:52AM EDT | 315.00 | 12.40 | 9.60 | 10.40 | -4.83 | -28.03% | 1 | 0 | 32.98% |
| ALGN230609P00325000 | 2023-05-26 10:41AM EDT | 325.00 | 40.83 | 17.60 | 22.00 | 0.00 | - | 1 | 0 | 71.44% |
| ALGN230609P00330000 | 2023-06-02 3:29PM EDT | 330.00 | 30.00 | 21.70 | 25.80 | 0.00 | - | 1 | 1 | 66.80% |
© 2023 Yahoo. All rights reserved.