Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:47PM EDT. Market open.
Strike:270.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN220708C00270000 | 2022-07-01 2:32PM EDT | 2022-07-08 | 0.60 | 0.30 | 0.60 | 0.00 | - | 11 | 23 | 56.06% |
| ALGN220715C00270000 | 2022-07-05 12:30PM EDT | 2022-07-15 | 2.55 | 2.15 | 2.75 | +0.45 | +21.43% | 2 | 96 | 55.49% |
| ALGN220722C00270000 | 2022-06-30 3:26PM EDT | 2022-07-22 | 3.00 | 3.90 | 5.70 | 0.00 | - | 20 | 21 | 57.42% |
| ALGN220729C00270000 | 2022-06-24 12:36PM EDT | 2022-07-29 | 14.75 | 9.00 | 12.20 | 0.00 | - | 31 | 156 | 73.91% |
| ALGN220805C00270000 | 2022-06-30 2:44PM EDT | 2022-08-05 | 8.35 | 9.80 | 13.00 | 0.00 | - | 1 | 31 | 68.24% |
| ALGN220819C00270000 | 2022-06-29 9:34AM EDT | 2022-08-19 | 11.03 | 13.50 | 14.60 | 0.00 | - | 1 | 20 | 64.82% |
| ALGN221021C00270000 | 2022-06-28 9:30AM EDT | 2022-10-21 | 24.14 | 22.50 | 25.20 | 0.00 | - | 3 | 37 | 60.59% |
| ALGN221118C00270000 | 2022-06-02 10:58AM EDT | 2022-11-18 | 43.00 | 24.30 | 28.20 | 0.00 | - | - | 2 | 58.02% |
| ALGN230120C00270000 | 2022-06-27 12:06PM EDT | 2023-01-20 | 36.00 | 32.40 | 35.00 | 0.00 | - | 1 | 6 | 58.23% |
| ALGN240119C00270000 | 2022-06-17 11:13AM EDT | 2024-01-19 | 51.01 | 55.50 | 63.20 | 0.00 | - | 2 | 17 | 55.77% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN220708P00270000 | 2022-06-27 10:07AM EDT | 2022-07-08 | 20.27 | 21.10 | 24.70 | 0.00 | - | 1 | 16 | 85.89% |
| ALGN220715P00270000 | 2022-07-01 3:56PM EDT | 2022-07-15 | 25.60 | 23.00 | 25.00 | 0.00 | - | 1 | 423 | 54.42% |
| ALGN220819P00270000 | 2022-06-30 10:30AM EDT | 2022-08-19 | 45.05 | 34.40 | 36.30 | 0.00 | - | 2 | 37 | 60.75% |
| ALGN221021P00270000 | 2022-06-22 10:21AM EDT | 2022-10-21 | 52.50 | 41.00 | 44.40 | 0.00 | - | 4 | 18 | 53.45% |
| ALGN221118P00270000 | 2022-06-22 10:27AM EDT | 2022-11-18 | 54.60 | 46.10 | 48.40 | 0.00 | - | 23 | 18 | 55.26% |
| ALGN230120P00270000 | 2022-06-08 1:55PM EDT | 2023-01-20 | 43.37 | 51.00 | 53.60 | 0.00 | - | 1 | 89 | 52.67% |
| ALGN240119P00270000 | 2022-06-10 9:30AM EDT | 2024-01-19 | 69.24 | 65.10 | 72.80 | 0.00 | - | 10 | 31 | 48.15% |
© 2022 Yahoo. All rights reserved.
