Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN230406C00330000 | 2023-03-31 3:25PM EDT | 2023-04-06 | 9.07 | 8.90 | 9.80 | +8.14 | +875.27% | 152 | 30 | 44.46% |
| ALGN230414C00330000 | 2023-03-31 3:12PM EDT | 2023-04-14 | 11.70 | 12.30 | 13.40 | +9.20 | +368.00% | 21 | 3 | 43.21% |
| ALGN230421C00330000 | 2023-03-31 3:36PM EDT | 2023-04-21 | 15.39 | 14.80 | 15.50 | +10.19 | +195.96% | 53 | 551 | 41.96% |
| ALGN230428C00330000 | 2023-03-31 3:59PM EDT | 2023-04-28 | 21.60 | 18.40 | 24.90 | +11.60 | +116.00% | 166 | 118 | 53.22% |
| ALGN230505C00330000 | 2023-03-27 2:03PM EDT | 2023-05-05 | 11.14 | 20.90 | 28.00 | 0.00 | - | - | 40 | 54.47% |
| ALGN230519C00330000 | 2023-03-31 1:33PM EDT | 2023-05-19 | 24.50 | 27.50 | 28.70 | +8.00 | +48.48% | 26 | 26 | 53.60% |
| ALGN230721C00330000 | 2023-03-31 3:47PM EDT | 2023-07-21 | 37.28 | 37.20 | 38.40 | +11.97 | +47.29% | 11 | 103 | 49.61% |
| ALGN231020C00330000 | 2023-03-31 3:43PM EDT | 2023-10-20 | 53.08 | 52.10 | 56.40 | +4.08 | +8.33% | 6 | 1 | 53.13% |
| ALGN240119C00330000 | 2023-03-30 10:47AM EDT | 2024-01-19 | 50.70 | 61.20 | 67.20 | 0.00 | - | 1 | 22 | 52.72% |
| ALGN250117C00330000 | 2023-03-21 3:21PM EDT | 2025-01-17 | 96.80 | 91.40 | 98.40 | 0.00 | - | - | 14 | 53.28% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN230406P00330000 | 2023-03-31 3:50PM EDT | 2023-04-06 | 5.10 | 4.40 | 5.10 | -19.36 | -79.15% | 28 | 8 | 41.08% |
| ALGN230414P00330000 | 2023-03-31 1:35PM EDT | 2023-04-14 | 10.00 | 6.70 | 8.20 | -9.40 | -48.45% | 37 | 1 | 39.08% |
| ALGN230421P00330000 | 2023-03-31 3:57PM EDT | 2023-04-21 | 9.70 | 9.60 | 10.30 | -13.15 | -57.55% | 1 | 77 | 38.59% |
| ALGN230519P00330000 | 2023-03-31 11:51AM EDT | 2023-05-19 | 24.40 | 21.30 | 22.40 | -9.60 | -28.24% | 7 | 21 | 50.37% |
| ALGN230721P00330000 | 2023-03-31 2:51PM EDT | 2023-07-21 | 29.60 | 28.40 | 29.10 | -9.40 | -24.10% | 3 | 22 | 42.52% |
| ALGN231020P00330000 | 2023-03-31 10:23AM EDT | 2023-10-20 | 46.60 | 36.30 | 42.20 | -3.80 | -7.54% | 2 | 18 | 45.00% |
| ALGN240119P00330000 | 2023-03-09 11:35AM EDT | 2024-01-19 | 48.50 | 45.40 | 51.80 | 0.00 | - | 1 | 19 | 45.62% |
| ALGN250117P00330000 | 2023-03-20 2:19PM EDT | 2025-01-17 | 79.76 | 63.80 | 71.60 | 0.00 | - | - | 5 | 41.98% |
© 2023 Yahoo. All rights reserved.
