Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN220930C00210000 | 2022-09-23 10:08AM EDT | 2022-09-30 | 10.90 | 12.40 | 14.40 | 0.00 | - | 7 | 7 | 85.11% |
| ALGN221014C00210000 | 2022-09-21 11:15AM EDT | 2022-10-14 | 32.36 | 15.70 | 21.00 | 0.00 | - | - | 5 | 68.19% |
| ALGN221021C00210000 | 2022-09-20 1:06PM EDT | 2022-10-21 | 31.50 | 19.20 | 22.70 | 0.00 | - | 5 | 49 | 69.92% |
| ALGN221028C00210000 | 2022-09-09 1:40PM EDT | 2022-10-28 | 60.59 | 20.90 | 29.40 | 0.00 | - | 1 | 1 | 78.85% |
| ALGN221118C00210000 | 2022-09-23 10:48AM EDT | 2022-11-18 | 25.32 | 26.70 | 29.50 | 0.00 | - | 2 | 3 | 70.52% |
| ALGN230120C00210000 | 2022-09-22 11:15AM EDT | 2023-01-20 | 34.60 | 32.30 | 37.30 | 0.00 | - | 6 | 7 | 61.85% |
| ALGN240119C00210000 | 2022-09-23 2:33PM EDT | 2024-01-19 | 64.20 | 60.40 | 68.00 | 0.00 | - | 2 | 2 | 61.55% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN220930P00210000 | 2022-09-26 1:50PM EDT | 2022-09-30 | 4.00 | 2.85 | 4.30 | +0.40 | +11.11% | 26 | 18 | 82.74% |
| ALGN221007P00210000 | 2022-09-23 3:49PM EDT | 2022-10-07 | 4.85 | 5.40 | 7.20 | -1.25 | -20.49% | 1 | 14 | 70.08% |
| ALGN221014P00210000 | 2022-09-23 2:30PM EDT | 2022-10-14 | 9.80 | 7.40 | 10.50 | 0.00 | - | 4 | 4 | 69.52% |
| ALGN221021P00210000 | 2022-09-26 1:58PM EDT | 2022-10-21 | 11.00 | 8.80 | 12.40 | -0.10 | -0.90% | 1 | 47 | 66.65% |
| ALGN221118P00210000 | 2022-09-26 10:36AM EDT | 2022-11-18 | 15.50 | 16.50 | 19.00 | -3.34 | -17.73% | 1 | 14 | 68.30% |
| ALGN230120P00210000 | 2022-09-26 9:32AM EDT | 2023-01-20 | 23.13 | 23.20 | 26.00 | -1.57 | -6.36% | 2 | 12 | 60.68% |
| ALGN230421P00210000 | 2022-09-22 2:53PM EDT | 2023-04-21 | 31.45 | 29.60 | 33.20 | 0.00 | - | 1 | 8 | 56.24% |
| ALGN240119P00210000 | 2022-09-15 10:28AM EDT | 2024-01-19 | 31.80 | 42.30 | 46.50 | 0.00 | - | 5 | 201 | 50.66% |
© 2022 Yahoo. All rights reserved.
