Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:00PM EDT. Market open.
Strike:220.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN220715C00220000 | 2022-06-22 3:40PM EDT | 2022-07-15 | 22.07 | 29.60 | 31.50 | 0.00 | - | 12 | 60 | 70.42% |
| ALGN220722C00220000 | 2022-06-28 11:22AM EDT | 2022-07-22 | 33.34 | 30.70 | 36.00 | 0.00 | - | 5 | 5 | 74.40% |
| ALGN221021C00220000 | 2022-06-22 10:17AM EDT | 2022-10-21 | 40.30 | 47.80 | 50.20 | 0.00 | - | - | 8 | 65.23% |
| ALGN230120C00220000 | 2022-06-17 12:31PM EDT | 2023-01-20 | 51.30 | 57.30 | 59.90 | 0.00 | - | 1 | 1 | 62.99% |
| ALGN240119C00220000 | 2022-06-14 10:29AM EDT | 2024-01-19 | 79.60 | 77.50 | 86.00 | 0.00 | - | 2 | 0 | 58.87% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN220708P00220000 | 2022-07-05 12:29PM EDT | 2022-07-08 | 0.35 | 0.30 | 0.40 | -0.73 | -67.59% | 31 | 10 | 69.53% |
| ALGN220715P00220000 | 2022-07-05 12:35PM EDT | 2022-07-15 | 2.05 | 1.95 | 2.35 | -1.45 | -41.43% | 10 | 248 | 67.30% |
| ALGN220729P00220000 | 2022-07-01 3:53PM EDT | 2022-07-29 | 10.30 | 7.50 | 11.20 | 0.00 | - | 400 | 404 | 83.72% |
| ALGN220819P00220000 | 2022-07-05 12:23PM EDT | 2022-08-19 | 12.25 | 11.60 | 12.80 | +0.95 | +8.41% | 2 | 47 | 71.59% |
| ALGN221021P00220000 | 2022-06-30 3:44PM EDT | 2022-10-21 | 23.00 | 19.30 | 20.60 | 0.00 | - | 20 | 77 | 63.22% |
| ALGN221118P00220000 | 2022-06-27 2:23PM EDT | 2022-11-18 | 22.95 | 23.00 | 24.10 | 0.00 | - | 2 | 28 | 63.16% |
| ALGN230120P00220000 | 2022-07-05 11:59AM EDT | 2023-01-20 | 28.50 | 27.10 | 28.40 | -2.00 | -6.56% | 1 | 127 | 58.77% |
| ALGN240119P00220000 | 2022-06-22 12:54PM EDT | 2024-01-19 | 41.10 | 39.70 | 47.80 | 0.00 | - | 1 | 4 | 53.45% |
© 2022 Yahoo. All rights reserved.
