Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:180.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN231208C00180000 | 2023-11-01 2:43PM EST | 2023-12-08 | 11.10 | 38.00 | 42.20 | 0.00 | - | 14 | 14 | 119.43% |
| ALGN231215C00180000 | 2023-11-20 9:59AM EST | 2023-12-15 | 34.25 | 36.90 | 46.00 | 0.00 | - | 1 | 56 | 72.95% |
| ALGN231222C00180000 | 2023-11-09 2:05PM EST | 2023-12-22 | 14.41 | 36.70 | 46.00 | 0.00 | - | - | 7 | 58.08% |
| ALGN231229C00180000 | 2023-11-22 12:06PM EST | 2023-12-29 | 42.00 | 39.30 | 46.00 | 0.00 | - | - | 0 | 63.86% |
| ALGN240119C00180000 | 2023-11-14 11:52AM EST | 2024-01-19 | 29.30 | 41.30 | 47.90 | 0.00 | - | 2 | 63 | 59.69% |
| ALGN240315C00180000 | 2023-11-21 1:12PM EST | 2024-03-15 | 44.80 | 47.90 | 51.30 | 0.00 | - | 10 | 13 | 56.84% |
| ALGN240419C00180000 | 2023-11-03 1:17PM EST | 2024-04-19 | 38.30 | 51.80 | 53.60 | 0.00 | - | 1 | 5 | 56.96% |
| ALGN240517C00180000 | 2023-11-07 1:45PM EST | 2024-05-17 | 41.19 | 54.50 | 57.70 | 0.00 | - | 39 | 49 | 59.41% |
| ALGN250117C00180000 | 2023-11-16 9:44AM EST | 2025-01-17 | 60.49 | 68.80 | 70.40 | 0.00 | - | 1 | 5 | 55.84% |
| ALGN260116C00180000 | 2023-11-28 12:52PM EST | 2026-01-16 | 79.00 | 78.90 | 86.40 | 0.00 | - | 1 | 12 | 53.19% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN231208P00180000 | 2023-11-28 9:54AM EST | 2023-12-08 | 0.10 | 0.00 | 5.00 | 0.00 | - | 1 | 24 | 132.86% |
| ALGN231215P00180000 | 2023-11-30 12:39PM EST | 2023-12-15 | 0.30 | 0.00 | 2.65 | 0.00 | - | 1 | 169 | 78.32% |
| ALGN231229P00180000 | 2023-11-17 3:22PM EST | 2023-12-29 | 1.48 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 48.27% |
| ALGN240119P00180000 | 2023-11-28 1:23PM EST | 2024-01-19 | 1.55 | 1.05 | 1.20 | 0.00 | - | 10 | 152 | 40.80% |
| ALGN240216P00180000 | 2023-12-01 11:29AM EST | 2024-02-16 | 5.10 | 4.80 | 6.80 | -0.99 | -16.26% | 5 | 20 | 54.26% |
| ALGN240315P00180000 | 2023-11-14 11:21AM EST | 2024-03-15 | 6.30 | 6.00 | 6.80 | -3.60 | -36.36% | 1 | 30 | 49.69% |
| ALGN240419P00180000 | 2023-11-24 12:45PM EST | 2024-04-19 | 7.60 | 7.70 | 8.20 | -0.40 | -5.00% | 14 | 111 | 46.78% |
| ALGN240517P00180000 | 2023-11-29 10:44AM EST | 2024-05-17 | 11.00 | 9.60 | 12.30 | 0.00 | - | 12 | 122 | 52.12% |
| ALGN240719P00180000 | 2023-11-27 3:18PM EST | 2024-07-19 | 12.70 | 11.50 | 15.10 | 0.00 | - | 1 | 121 | 49.67% |
| ALGN250117P00180000 | 2023-10-26 2:17PM EST | 2025-01-17 | 31.25 | 16.70 | 19.30 | 0.00 | - | 3 | 0 | 42.85% |
| ALGN260116P00180000 | 2023-11-17 3:22PM EST | 2026-01-16 | 28.71 | 24.60 | 29.10 | 0.00 | - | 1 | 2 | 40.69% |
© 2023 Yahoo. All rights reserved.