Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN220930C00290000 | 2022-09-12 10:40AM EDT | 2022-09-30 | 5.15 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 152.93% |
| ALGN221007C00290000 | 2022-09-09 10:16AM EDT | 2022-10-07 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| ALGN221014C00290000 | 2022-09-19 12:09PM EDT | 2022-10-14 | 2.50 | 0.00 | 1.45 | 0.00 | - | 10 | 10 | 73.10% |
| ALGN221021C00290000 | 2022-09-23 3:07PM EDT | 2022-10-21 | 0.83 | 0.45 | 1.55 | 0.00 | - | 650 | 622 | 66.14% |
| ALGN221028C00290000 | 2022-09-26 3:34PM EDT | 2022-10-28 | 2.70 | 0.00 | 4.80 | +0.65 | +31.71% | 2 | 25 | 71.83% |
| ALGN221118C00290000 | 2022-09-07 3:58PM EDT | 2022-11-18 | 11.00 | 2.85 | 4.20 | 0.00 | - | 2 | 82 | 62.16% |
| ALGN230120C00290000 | 2022-09-22 1:49PM EDT | 2023-01-20 | 7.46 | 7.40 | 8.90 | 0.00 | - | 7 | 878 | 55.78% |
| ALGN230421C00290000 | 2022-08-23 10:24AM EDT | 2023-04-21 | 32.60 | 13.80 | 18.00 | 0.00 | - | 40 | 20 | 55.67% |
| ALGN240119C00290000 | 2022-09-01 11:20AM EDT | 2024-01-19 | 42.30 | 31.50 | 38.00 | 0.00 | - | 1 | 24 | 56.07% |
| ALGN250117C00290000 | 2022-09-22 2:13PM EDT | 2025-01-17 | 46.00 | 46.00 | 54.00 | 0.00 | - | - | 1 | 53.74% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN221007P00290000 | 2022-09-13 2:37PM EDT | 2022-10-07 | 41.16 | 66.10 | 74.20 | 0.00 | - | 3 | 3 | 139.99% |
| ALGN221021P00290000 | 2022-08-17 10:38AM EDT | 2022-10-21 | 30.50 | 44.10 | 48.90 | 0.00 | - | 1 | 43 | 0.00% |
| ALGN221118P00290000 | 2022-09-15 10:00AM EDT | 2022-11-18 | 44.55 | 70.90 | 77.40 | 0.00 | - | 1 | 114 | 63.54% |
| ALGN230120P00290000 | 2022-09-21 2:48PM EDT | 2023-01-20 | 61.80 | 73.80 | 79.40 | 0.00 | - | 2 | 63 | 50.57% |
| ALGN240119P00290000 | 2022-08-31 1:21PM EDT | 2024-01-19 | 79.30 | 89.00 | 95.90 | 0.00 | - | 7 | 18 | 46.79% |
© 2022 Yahoo. All rights reserved.
