Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN230324C00280000 | 2023-03-03 11:50AM EDT | 2023-03-24 | 49.81 | 31.10 | 37.10 | 0.00 | - | 10 | 6 | 105.59% |
| ALGN230406C00280000 | 2023-03-15 11:54AM EDT | 2023-04-06 | 37.80 | 33.40 | 39.40 | 0.00 | - | - | 2 | 60.88% |
| ALGN230414C00280000 | 2023-03-17 11:49AM EDT | 2023-04-14 | 47.35 | 34.50 | 42.20 | 0.00 | - | 4 | 4 | 58.52% |
| ALGN230421C00280000 | 2023-03-15 9:54AM EDT | 2023-04-21 | 43.50 | 38.30 | 42.70 | 0.00 | - | 4 | 0 | 59.39% |
| ALGN230721C00280000 | 2023-03-13 11:57AM EDT | 2023-07-21 | 63.62 | 54.50 | 60.40 | 0.00 | - | 5 | 27 | 57.69% |
| ALGN240119C00280000 | 2023-02-03 3:19PM EDT | 2024-01-19 | 106.55 | 92.40 | 97.50 | 0.00 | - | 3 | 65 | 73.50% |
| ALGN250117C00280000 | 2023-03-06 2:16PM EDT | 2025-01-17 | 130.28 | 104.60 | 110.00 | 0.00 | - | 1 | 8 | 57.94% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN230324P00280000 | 2023-03-22 10:58AM EDT | 2023-03-24 | 0.45 | 0.05 | 0.90 | +0.38 | +542.86% | 1 | 0 | 75.49% |
| ALGN230331P00280000 | 2023-03-21 3:44PM EDT | 2023-03-31 | 0.51 | 0.90 | 3.40 | 0.00 | - | 13 | 0 | 61.26% |
| ALGN230406P00280000 | 2023-03-22 3:49PM EDT | 2023-04-06 | 2.00 | 1.40 | 4.40 | +0.71 | +55.04% | 2 | 0 | 53.56% |
| ALGN230414P00280000 | 2023-03-20 10:52AM EDT | 2023-04-14 | 3.70 | 3.30 | 4.70 | 0.00 | - | 1 | 32 | 52.57% |
| ALGN230421P00280000 | 2023-03-22 3:36PM EDT | 2023-04-21 | 4.05 | 4.70 | 5.10 | +1.45 | +55.77% | 3 | 218 | 47.86% |
| ALGN230428P00280000 | 2023-03-22 3:31PM EDT | 2023-04-28 | 10.40 | 7.80 | 12.20 | +4.80 | +85.71% | 1 | 1 | 59.36% |
| ALGN230519P00280000 | 2023-03-17 1:00PM EDT | 2023-05-19 | 12.00 | 12.10 | 14.40 | 0.00 | - | 36 | 36 | 55.56% |
| ALGN230721P00280000 | 2023-03-17 2:51PM EDT | 2023-07-21 | 18.85 | 18.30 | 20.80 | 0.00 | - | 2 | 0 | 50.86% |
| ALGN231020P00280000 | 2023-03-15 2:04PM EDT | 2023-10-20 | 34.85 | 26.20 | 33.50 | 0.00 | - | 1 | 1 | 53.54% |
| ALGN240119P00280000 | 2023-03-21 3:34PM EDT | 2024-01-19 | 31.50 | 34.00 | 40.00 | 0.00 | - | 1 | 81 | 51.20% |
| ALGN250117P00280000 | 2023-02-02 4:11PM EDT | 2025-01-17 | 43.30 | 39.80 | 47.90 | 0.00 | - | 2 | 3 | 39.78% |
© 2023 Yahoo. All rights reserved.
