Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN220708C00250000 | 2022-07-05 2:46PM EDT | 2022-07-08 | 7.50 | 7.50 | 8.50 | +2.35 | +45.63% | 3 | 173 | 54.26% |
| ALGN220715C00250000 | 2022-07-05 10:14AM EDT | 2022-07-15 | 7.30 | 11.40 | 12.40 | +0.40 | +5.80% | 3 | 18 | 55.63% |
| ALGN220722C00250000 | 2022-07-05 1:30PM EDT | 2022-07-22 | 12.76 | 13.80 | 18.40 | +3.11 | +32.23% | 1 | 4 | 62.51% |
| ALGN220729C00250000 | 2022-06-29 10:01AM EDT | 2022-07-29 | 15.15 | 20.50 | 23.30 | 0.00 | - | 1 | 39 | 75.27% |
| ALGN220819C00250000 | 2022-07-05 1:30PM EDT | 2022-08-19 | 23.65 | 25.20 | 26.50 | +4.15 | +21.28% | 7 | 12 | 66.65% |
| ALGN221021C00250000 | 2022-07-01 1:17PM EDT | 2022-10-21 | 28.40 | 34.60 | 36.30 | 0.00 | - | 1 | 5 | 60.97% |
| ALGN221118C00250000 | 2022-07-05 11:55AM EDT | 2022-11-18 | 34.87 | 39.50 | 41.40 | +5.87 | +20.24% | 3 | 2 | 62.64% |
| ALGN230120C00250000 | 2022-06-28 3:44PM EDT | 2023-01-20 | 39.40 | 43.70 | 47.00 | 0.00 | - | 10 | 20 | 58.57% |
| ALGN240119C00250000 | 2022-06-30 9:49AM EDT | 2024-01-19 | 60.80 | 67.90 | 75.80 | 0.00 | - | 1 | 2 | 56.98% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN220708P00250000 | 2022-07-05 3:48PM EDT | 2022-07-08 | 4.00 | 3.50 | 4.30 | -10.85 | -73.06% | 5 | 23 | 54.37% |
| ALGN220715P00250000 | 2022-07-05 3:15PM EDT | 2022-07-15 | 7.72 | 7.40 | 8.10 | -8.52 | -52.46% | 9 | 261 | 55.40% |
| ALGN220722P00250000 | 2022-06-28 1:38PM EDT | 2022-07-22 | 17.03 | 9.80 | 11.70 | 0.00 | - | 1 | 1 | 56.91% |
| ALGN220729P00250000 | 2022-07-05 12:21PM EDT | 2022-07-29 | 20.46 | 16.20 | 20.20 | +2.23 | +12.23% | 2 | 30 | 76.85% |
| ALGN220805P00250000 | 2022-06-24 12:36PM EDT | 2022-08-05 | 19.87 | 17.60 | 20.70 | 0.00 | - | 30 | 30 | 71.14% |
| ALGN220819P00250000 | 2022-07-05 2:00PM EDT | 2022-08-19 | 22.71 | 20.80 | 21.90 | -7.29 | -24.30% | 27 | 69 | 65.56% |
| ALGN221021P00250000 | 2022-07-01 12:17PM EDT | 2022-10-21 | 34.80 | 29.20 | 30.60 | 0.00 | - | 7 | 68 | 58.33% |
| ALGN221118P00250000 | 2022-06-10 3:18PM EDT | 2022-11-18 | 35.75 | 33.60 | 36.10 | 0.00 | - | - | 2 | 60.20% |
| ALGN230120P00250000 | 2022-07-01 2:05PM EDT | 2023-01-20 | 39.20 | 37.90 | 39.40 | -3.20 | -7.55% | 1 | 75 | 55.03% |
| ALGN240119P00250000 | 2022-06-24 9:40AM EDT | 2024-01-19 | 56.69 | 52.40 | 60.30 | 0.00 | - | 5 | 52 | 50.72% |
© 2022 Yahoo. All rights reserved.
