Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:07PM EDT. Market open.
Strike:260.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN220708C00260000 | 2022-07-05 10:36AM EDT | 2022-07-08 | 1.35 | 1.05 | 1.55 | -0.59 | -30.41% | 6 | 45 | 54.76% |
| ALGN220715C00260000 | 2022-07-01 2:48PM EDT | 2022-07-15 | 4.90 | 3.90 | 4.60 | 0.00 | - | 3 | 200 | 55.18% |
| ALGN220722C00260000 | 2022-06-30 9:55AM EDT | 2022-07-22 | 4.80 | 5.80 | 8.00 | 0.00 | - | 2 | 5 | 56.57% |
| ALGN220729C00260000 | 2022-06-24 12:36PM EDT | 2022-07-29 | 18.86 | 11.60 | 14.50 | 0.00 | - | 31 | 31 | 72.88% |
| ALGN220805C00260000 | 2022-06-24 12:36PM EDT | 2022-08-05 | 20.54 | 12.90 | 15.30 | 0.00 | - | 30 | 30 | 68.09% |
| ALGN220819C00260000 | 2022-07-01 11:45AM EDT | 2022-08-19 | 15.25 | 16.60 | 17.60 | 0.00 | - | 15 | 28 | 65.49% |
| ALGN221118C00260000 | 2022-06-10 3:51PM EDT | 2022-11-18 | 40.53 | 29.30 | 32.20 | 0.00 | - | 2 | 9 | 60.68% |
| ALGN230120C00260000 | 2022-06-29 3:53PM EDT | 2023-01-20 | 34.50 | 34.90 | 38.50 | 0.00 | - | 1 | 25 | 58.43% |
| ALGN240119C00260000 | 2022-06-22 2:48PM EDT | 2024-01-19 | 56.45 | 58.00 | 65.10 | 0.00 | - | 5 | 22 | 55.51% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN220708P00260000 | 2022-06-30 2:23PM EDT | 2022-07-08 | 23.03 | 14.20 | 16.70 | 0.00 | - | 1 | 19 | 57.86% |
| ALGN220715P00260000 | 2022-07-05 9:31AM EDT | 2022-07-15 | 23.99 | 17.70 | 18.60 | +0.99 | +4.30% | 1 | 62 | 54.91% |
| ALGN220729P00260000 | 2022-06-24 12:32PM EDT | 2022-07-29 | 23.30 | 25.30 | 28.90 | 0.00 | - | 30 | 30 | 73.33% |
| ALGN220819P00260000 | 2022-06-29 12:39PM EDT | 2022-08-19 | 32.99 | 29.70 | 31.50 | 0.00 | - | 5 | 21 | 64.23% |
| ALGN221021P00260000 | 2022-07-05 10:26AM EDT | 2022-10-21 | 40.20 | 38.10 | 40.20 | +5.05 | +14.37% | 1 | 44 | 57.72% |
| ALGN221118P00260000 | 2022-06-22 10:27AM EDT | 2022-11-18 | 48.30 | 42.20 | 44.40 | 0.00 | - | 8 | 13 | 58.38% |
| ALGN230120P00260000 | 2022-06-13 10:14AM EDT | 2023-01-20 | 49.11 | 46.40 | 49.10 | 0.00 | - | 1 | 40 | 54.46% |
| ALGN240119P00260000 | 2022-06-15 2:32PM EDT | 2024-01-19 | 69.40 | 60.60 | 68.80 | 0.00 | - | 3 | 6 | 49.90% |
© 2022 Yahoo. All rights reserved.
