Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN220708C00240000 | 2022-07-01 10:04AM EDT | 2022-07-08 | 9.35 | 14.60 | 16.50 | +1.05 | +12.65% | 1 | 4 | 58.67% |
| ALGN220715C00240000 | 2022-07-01 9:52AM EDT | 2022-07-15 | 11.98 | 17.70 | 19.20 | 0.00 | - | 1 | 55 | 57.46% |
| ALGN220722C00240000 | 2022-07-01 2:14PM EDT | 2022-07-22 | 14.90 | 19.90 | 24.70 | 0.00 | - | 19 | 19 | 64.67% |
| ALGN220819C00240000 | 2022-06-28 11:39AM EDT | 2022-08-19 | 27.32 | 31.20 | 32.40 | 0.00 | - | 11 | 30 | 69.04% |
| ALGN221021C00240000 | 2022-06-22 10:22AM EDT | 2022-10-21 | 30.10 | 40.10 | 41.70 | 0.00 | - | - | 1 | 62.27% |
| ALGN230120C00240000 | 2022-07-01 2:54PM EDT | 2023-01-20 | 46.30 | 50.40 | 52.40 | 0.00 | - | 12 | 23 | 60.81% |
| ALGN240119C00240000 | 2022-06-30 9:49AM EDT | 2024-01-19 | 65.21 | 72.60 | 79.60 | 0.00 | - | 1 | 3 | 57.36% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN220708P00240000 | 2022-07-05 3:45PM EDT | 2022-07-08 | 1.39 | 1.25 | 1.50 | -2.86 | -67.29% | 32 | 13 | 57.69% |
| ALGN220715P00240000 | 2022-07-05 3:51PM EDT | 2022-07-15 | 4.36 | 4.10 | 4.70 | -6.24 | -58.87% | 34 | 95 | 57.87% |
| ALGN220722P00240000 | 2022-06-28 1:38PM EDT | 2022-07-22 | 12.11 | 6.00 | 8.40 | 0.00 | - | 1 | 2 | 59.73% |
| ALGN220729P00240000 | 2022-06-24 12:32PM EDT | 2022-07-29 | 14.03 | 12.20 | 16.70 | 0.00 | - | 1 | 11 | 80.60% |
| ALGN220805P00240000 | 2022-07-05 12:16PM EDT | 2022-08-05 | 17.67 | 13.50 | 16.50 | +2.08 | +13.34% | 2 | 1 | 73.21% |
| ALGN220819P00240000 | 2022-07-05 2:35PM EDT | 2022-08-19 | 18.26 | 16.60 | 17.90 | -5.24 | -22.30% | 23 | 477 | 67.74% |
| ALGN221021P00240000 | 2022-06-15 3:24PM EDT | 2022-10-21 | 30.74 | 24.50 | 26.50 | 0.00 | - | 1 | 20 | 59.81% |
| ALGN221118P00240000 | 2022-07-05 3:35PM EDT | 2022-11-18 | 29.10 | 28.60 | 31.60 | -4.00 | -12.08% | 2 | 2 | 61.20% |
| ALGN230120P00240000 | 2022-06-27 2:43PM EDT | 2023-01-20 | 35.71 | 33.10 | 35.00 | 0.00 | - | 1 | 9 | 56.24% |
| ALGN240119P00240000 | 2022-06-24 9:30AM EDT | 2024-01-19 | 52.52 | 47.60 | 55.10 | +0.86 | +1.66% | 1 | 8 | 51.42% |
© 2022 Yahoo. All rights reserved.
