Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:22PM EDT. Market open.
Strike:250.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN221007C00250000 | 2022-10-04 3:54PM EDT | 2022-10-07 | 0.50 | 0.00 | 1.85 | 0.00 | - | 4 | 21 | 113.67% |
| ALGN221014C00250000 | 2022-10-05 10:28AM EDT | 2022-10-14 | 1.50 | 0.35 | 1.35 | 0.00 | - | 3 | 13 | 52.39% |
| ALGN221021C00250000 | 2022-10-06 11:16AM EDT | 2022-10-21 | 2.76 | 1.60 | 2.95 | -1.16 | -29.59% | 4 | 158 | 52.98% |
| ALGN221028C00250000 | 2022-10-04 9:51AM EDT | 2022-10-28 | 6.98 | 5.00 | 9.10 | 0.00 | - | 1 | 2 | 71.28% |
| ALGN221104C00250000 | 2022-10-05 3:29PM EDT | 2022-11-04 | 10.10 | 6.20 | 9.50 | 0.00 | - | 10 | 12 | 65.94% |
| ALGN221118C00250000 | 2022-10-03 10:08AM EDT | 2022-11-18 | 8.50 | 9.00 | 11.80 | 0.00 | - | 20 | 71 | 63.45% |
| ALGN230120C00250000 | 2022-10-03 3:11PM EDT | 2023-01-20 | 14.67 | 17.70 | 20.10 | 0.00 | - | 3 | 56 | 58.92% |
| ALGN230421C00250000 | 2022-09-26 2:04PM EDT | 2023-04-21 | 26.80 | 27.70 | 30.50 | 0.00 | - | 10 | 17 | 58.89% |
| ALGN240119C00250000 | 2022-10-04 11:08AM EDT | 2024-01-19 | 49.15 | 48.50 | 54.50 | 0.00 | - | 1 | 19 | 60.33% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN221007P00250000 | 2022-10-05 3:53PM EDT | 2022-10-07 | 20.42 | 22.00 | 28.10 | 0.00 | - | 1 | 3 | 152.05% |
| ALGN221014P00250000 | 2022-10-05 3:53PM EDT | 2022-10-14 | 21.97 | 24.80 | 28.30 | 0.00 | - | 1 | 2 | 51.93% |
| ALGN221021P00250000 | 2022-10-06 11:14AM EDT | 2022-10-21 | 28.54 | 26.90 | 28.90 | -12.63 | -30.68% | 228 | 291 | 52.12% |
| ALGN221028P00250000 | 2022-09-30 2:22PM EDT | 2022-10-28 | 41.00 | 29.40 | 33.90 | 0.00 | - | 1 | 41 | 65.44% |
| ALGN221111P00250000 | 2022-10-04 2:06PM EDT | 2022-11-11 | 30.80 | 32.40 | 35.20 | 0.00 | - | - | 1 | 60.25% |
| ALGN221118P00250000 | 2022-10-04 3:06PM EDT | 2022-11-18 | 33.05 | 34.50 | 35.90 | 0.00 | - | 6 | 142 | 60.22% |
| ALGN230120P00250000 | 2022-10-05 10:33AM EDT | 2023-01-20 | 43.10 | 40.50 | 42.90 | 0.00 | - | 10 | 127 | 52.76% |
| ALGN230421P00250000 | 2022-09-29 12:18PM EDT | 2023-04-21 | 59.10 | 48.60 | 52.10 | 0.00 | - | 2 | 1 | 52.10% |
| ALGN240119P00250000 | 2022-10-06 10:23AM EDT | 2024-01-19 | 64.00 | 61.30 | 67.00 | -6.84 | -9.66% | 1 | 77 | 50.20% |
© 2022 Yahoo. All rights reserved.
