Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:200.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN230203C00200000 | 2023-01-12 1:49PM EST | 2023-02-03 | 41.54 | 66.80 | 73.20 | 0.00 | - | 1 | 5 | 138.43% |
| ALGN230210C00200000 | 2023-01-26 1:29PM EST | 2023-02-10 | 60.37 | 68.20 | 72.60 | +60.37 | - | - | 10 | 102.34% |
| ALGN230217C00200000 | 2023-01-25 10:41AM EST | 2023-02-17 | 51.55 | 69.40 | 72.50 | 0.00 | - | 1 | 26 | 90.04% |
| ALGN230317C00200000 | 2023-01-23 9:30AM EST | 2023-03-17 | 55.00 | 71.40 | 74.40 | 0.00 | - | 1 | 0 | 71.22% |
| ALGN230421C00200000 | 2023-01-25 3:10PM EST | 2023-04-21 | 60.50 | 74.90 | 76.20 | 0.00 | - | 5 | 60 | 64.69% |
| ALGN230721C00200000 | 2022-12-21 3:47PM EST | 2023-07-21 | 38.90 | 62.50 | 67.30 | 0.00 | - | 2 | 4 | 0.00% |
| ALGN240119C00200000 | 2023-01-26 3:57PM EST | 2024-01-19 | 92.50 | 94.80 | 101.70 | 0.00 | - | 2 | 35 | 63.23% |
| ALGN250117C00200000 | 2023-01-05 3:56PM EST | 2025-01-17 | 80.75 | 113.80 | 120.90 | 0.00 | - | 1 | 12 | 61.55% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN230203P00200000 | 2023-01-27 3:45PM EST | 2023-02-03 | 0.45 | 0.30 | 0.65 | -0.25 | -35.71% | 12 | 16 | 125.59% |
| ALGN230210P00200000 | 2023-01-24 3:48PM EST | 2023-02-10 | 1.98 | 0.60 | 1.90 | 0.00 | - | 3 | 5 | 103.30% |
| ALGN230217P00200000 | 2023-01-27 1:57PM EST | 2023-02-17 | 1.10 | 0.95 | 1.70 | -1.75 | -61.40% | 13 | 187 | 84.38% |
| ALGN230224P00200000 | 2023-01-26 10:10AM EST | 2023-02-24 | 2.50 | 1.25 | 1.75 | 0.00 | - | 5 | 6 | 74.72% |
| ALGN230303P00200000 | 2023-01-27 1:53PM EST | 2023-03-03 | 2.20 | 1.65 | 2.55 | -1.82 | -45.27% | 1 | 5 | 72.29% |
| ALGN230310P00200000 | 2023-01-27 3:10PM EST | 2023-03-10 | 2.50 | 2.25 | 2.65 | +2.50 | - | 1 | 0 | 68.56% |
| ALGN230317P00200000 | 2023-01-26 2:15PM EST | 2023-03-17 | 3.82 | 2.60 | 3.10 | 0.00 | - | 1 | 238 | 66.03% |
| ALGN230421P00200000 | 2023-01-27 3:50PM EST | 2023-04-21 | 4.00 | 3.70 | 4.00 | -1.39 | -25.79% | 339 | 248 | 54.83% |
| ALGN230721P00200000 | 2023-01-24 1:36PM EST | 2023-07-21 | 12.05 | 9.70 | 11.20 | 0.00 | - | 22 | 42 | 54.23% |
| ALGN240119P00200000 | 2023-01-27 11:00AM EST | 2024-01-19 | 21.30 | 16.60 | 20.00 | -1.33 | -5.88% | 1 | 42 | 51.41% |
| ALGN250117P00200000 | 2023-01-26 10:37AM EST | 2025-01-17 | 34.90 | 29.20 | 32.80 | 0.00 | - | 1 | 5 | 47.87% |
© 2023 Yahoo. All rights reserved.
