Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:300.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN230210C00300000 | 2023-02-08 3:56PM EST | 2023-02-10 | 34.70 | 33.90 | 38.40 | -2.70 | -7.22% | 2 | 29 | 95.21% |
| ALGN230217C00300000 | 2023-02-06 12:26PM EST | 2023-02-17 | 48.89 | 34.70 | 38.90 | 0.00 | - | 4 | 727 | 58.55% |
| ALGN230224C00300000 | 2023-02-02 10:04AM EST | 2023-02-24 | 46.50 | 36.00 | 39.00 | 0.00 | - | 200 | 91 | 58.12% |
| ALGN230303C00300000 | 2023-02-07 10:25AM EST | 2023-03-03 | 39.00 | 35.70 | 41.00 | 0.00 | - | 1 | 4 | 57.48% |
| ALGN230310C00300000 | 2023-01-27 3:10PM EST | 2023-03-10 | 8.84 | 35.50 | 43.20 | 0.00 | - | 1 | 1 | 58.20% |
| ALGN230317C00300000 | 2023-02-08 3:13PM EST | 2023-03-17 | 41.70 | 41.00 | 42.90 | -6.68 | -13.81% | 3 | 243 | 51.65% |
| ALGN230421C00300000 | 2023-02-08 11:27AM EST | 2023-04-21 | 50.30 | 47.00 | 51.20 | -7.72 | -13.31% | 1 | 376 | 50.20% |
| ALGN230721C00300000 | 2023-02-08 11:52AM EST | 2023-07-21 | 66.64 | 61.60 | 67.00 | -17.36 | -20.67% | 1 | 46 | 53.04% |
| ALGN240119C00300000 | 2023-02-06 3:54PM EST | 2024-01-19 | 92.90 | 81.00 | 88.00 | 0.00 | - | 3 | 143 | 53.88% |
| ALGN250117C00300000 | 2023-01-27 12:15PM EST | 2025-01-17 | 65.50 | 110.00 | 118.00 | 0.00 | - | 3 | 13 | 55.51% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN230210P00300000 | 2023-02-08 2:54PM EST | 2023-02-10 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 12 | 92 | 54.88% |
| ALGN230217P00300000 | 2023-02-08 2:53PM EST | 2023-02-17 | 1.05 | 0.85 | 1.20 | +0.15 | +16.67% | 28 | 41 | 50.83% |
| ALGN230224P00300000 | 2023-02-08 1:53PM EST | 2023-02-24 | 2.05 | 1.55 | 2.70 | -0.30 | -12.77% | 1 | 8 | 49.68% |
| ALGN230303P00300000 | 2023-02-08 1:47PM EST | 2023-03-03 | 3.00 | 2.55 | 3.60 | +0.30 | +11.11% | 1 | 18 | 46.28% |
| ALGN230317P00300000 | 2023-02-08 3:06PM EST | 2023-03-17 | 5.83 | 5.30 | 5.80 | +1.22 | +26.46% | 1 | 34 | 44.48% |
| ALGN230324P00300000 | 2023-02-06 3:09PM EST | 2023-03-24 | 5.79 | 6.00 | 7.00 | 0.00 | - | 1 | 1 | 44.42% |
| ALGN230421P00300000 | 2023-02-08 12:51PM EST | 2023-04-21 | 9.30 | 9.70 | 11.10 | +0.30 | +3.33% | 50 | 107 | 43.75% |
| ALGN230721P00300000 | 2023-02-06 2:52PM EST | 2023-07-21 | 20.35 | 19.90 | 24.80 | 0.00 | - | 1 | 28 | 47.16% |
| ALGN240119P00300000 | 2023-02-06 3:59PM EST | 2024-01-19 | 35.20 | 32.60 | 38.40 | 0.00 | - | 3 | 211 | 44.23% |
| ALGN250117P00300000 | 2023-02-03 9:48AM EST | 2025-01-17 | 56.28 | 50.00 | 57.50 | 0.00 | - | 14 | 9 | 42.35% |
© 2023 Yahoo. All rights reserved.
