Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:230.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN231208C00230000 | 2023-12-01 3:33PM EST | 2023-12-08 | 1.05 | 0.95 | 1.10 | +0.46 | +77.97% | 99 | 52 | 37.21% |
| ALGN231215C00230000 | 2023-12-01 3:43PM EST | 2023-12-15 | 2.20 | 2.25 | 2.45 | +1.15 | +109.52% | 29 | 120 | 35.79% |
| ALGN231222C00230000 | 2023-12-01 12:42PM EST | 2023-12-22 | 3.75 | 3.20 | 3.60 | +0.95 | +33.93% | 7 | 29 | 35.28% |
| ALGN231229C00230000 | 2023-12-01 10:12AM EST | 2023-12-29 | 3.86 | 4.10 | 5.60 | +1.51 | +64.26% | 1 | 3 | 39.43% |
| ALGN240105C00230000 | 2023-12-01 11:53AM EST | 2024-01-05 | 6.35 | 5.10 | 6.50 | +0.95 | +17.59% | 2 | 1 | 38.67% |
| ALGN240119C00230000 | 2023-12-01 3:58PM EST | 2024-01-19 | 7.52 | 7.30 | 7.60 | +2.67 | +55.05% | 113 | 408 | 36.13% |
| ALGN240216C00230000 | 2023-12-01 2:20PM EST | 2024-02-16 | 17.20 | 15.90 | 16.50 | +3.80 | +28.36% | 30 | 89 | 50.42% |
| ALGN240315C00230000 | 2023-12-01 1:21PM EST | 2024-03-15 | 20.30 | 18.30 | 18.80 | +5.65 | +38.57% | 1 | 34 | 48.64% |
| ALGN240419C00230000 | 2023-11-30 3:39PM EST | 2024-04-19 | 22.00 | 21.60 | 22.10 | +3.80 | +20.88% | 1 | 45 | 48.15% |
| ALGN240517C00230000 | 2023-11-29 10:03AM EST | 2024-05-17 | 27.00 | 26.60 | 28.50 | +0.10 | +0.37% | 2 | 162 | 53.10% |
| ALGN240719C00230000 | 2023-11-29 2:11PM EST | 2024-07-19 | 28.76 | 29.60 | 31.10 | 0.00 | - | 1 | 15 | 50.35% |
| ALGN250117C00230000 | 2023-11-24 11:51AM EST | 2025-01-17 | 45.00 | 42.80 | 43.80 | +2.20 | +5.14% | 1 | 23 | 50.81% |
| ALGN260116C00230000 | 2023-11-30 9:47AM EST | 2026-01-16 | 55.70 | 57.30 | 60.60 | 0.00 | - | 1 | 2 | 50.96% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN231215P00230000 | 2023-12-01 1:48PM EST | 2023-12-15 | 9.50 | 11.20 | 11.80 | -2.90 | -23.39% | 17 | 8 | 34.34% |
| ALGN231229P00230000 | 2023-11-22 2:48PM EST | 2023-12-29 | 11.10 | 12.70 | 14.10 | -3.89 | -25.95% | 13 | 2 | 34.74% |
| ALGN240119P00230000 | 2023-12-01 3:26PM EST | 2024-01-19 | 15.33 | 15.40 | 15.70 | -0.91 | -5.60% | 6 | 435 | 31.40% |
| ALGN240216P00230000 | 2023-12-01 10:19AM EST | 2024-02-16 | 23.10 | 22.90 | 23.40 | -1.50 | -6.10% | 1 | 12 | 44.55% |
| ALGN240315P00230000 | 2023-11-30 1:23PM EST | 2024-03-15 | 28.50 | 24.50 | 25.10 | 0.00 | - | 6 | 33 | 41.72% |
| ALGN240419P00230000 | 2023-12-01 2:18PM EST | 2024-04-19 | 25.74 | 26.70 | 27.30 | -4.86 | -15.88% | 4 | 73 | 40.15% |
| ALGN240517P00230000 | 2023-10-30 10:39AM EST | 2024-05-17 | 53.37 | 32.10 | 34.00 | 0.00 | - | 1 | 26 | 47.90% |
| ALGN250117P00230000 | 2023-11-02 12:39PM EST | 2025-01-17 | 56.00 | 40.50 | 42.00 | 0.00 | - | 20 | 139 | 39.09% |
| ALGN260116P00230000 | 2023-11-07 3:31PM EST | 2026-01-16 | 58.79 | 45.80 | 53.30 | 0.00 | - | 10 | 14 | 37.41% |
© 2023 Yahoo. All rights reserved.