Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:03PM EDT. Market open.
Strike:290.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN220708C00290000 | 2022-06-28 10:48AM EDT | 2022-07-08 | 0.47 | 0.00 | 0.50 | 0.00 | - | 2 | 5 | 78.52% |
| ALGN220715C00290000 | 2022-07-01 12:45PM EDT | 2022-07-15 | 0.40 | 0.50 | 0.90 | 0.00 | - | 1 | 86 | 57.72% |
| ALGN220722C00290000 | 2022-07-01 2:13PM EDT | 2022-07-22 | 1.65 | 0.75 | 3.40 | 0.00 | - | 20 | 20 | 59.42% |
| ALGN220729C00290000 | 2022-07-01 1:31PM EDT | 2022-07-29 | 5.00 | 4.10 | 8.80 | 0.00 | - | 1 | 1 | 75.23% |
| ALGN220805C00290000 | 2022-06-30 10:37AM EDT | 2022-08-05 | 4.40 | 5.10 | 7.10 | 0.00 | - | - | 2 | 64.97% |
| ALGN220819C00290000 | 2022-07-01 2:09PM EDT | 2022-08-19 | 7.30 | 7.70 | 8.70 | +0.40 | +5.80% | 1 | 17 | 61.58% |
| ALGN221021C00290000 | 2022-06-27 2:22PM EDT | 2022-10-21 | 17.95 | 15.30 | 17.50 | 0.00 | - | 2 | 10 | 56.89% |
| ALGN230120C00290000 | 2022-06-30 10:22AM EDT | 2023-01-20 | 20.10 | 24.70 | 26.80 | 0.00 | - | 2 | 847 | 55.19% |
| ALGN240119C00290000 | 2022-05-05 12:16PM EDT | 2024-01-19 | 76.20 | 62.00 | 70.20 | 0.00 | - | 9 | 19 | 65.87% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN220715P00290000 | 2022-06-17 11:02AM EDT | 2022-07-15 | 57.14 | 41.40 | 44.10 | 0.00 | - | 20 | 31 | 62.65% |
| ALGN220819P00290000 | 2022-07-01 9:51AM EDT | 2022-08-19 | 54.90 | 49.00 | 50.20 | 0.00 | - | 1 | 93 | 60.40% |
| ALGN221021P00290000 | 2022-06-08 1:31PM EDT | 2022-10-21 | 44.89 | 55.20 | 57.90 | 0.00 | - | 1 | 8 | 53.75% |
| ALGN221118P00290000 | 2022-06-15 9:45AM EDT | 2022-11-18 | 63.51 | 59.40 | 61.40 | 0.00 | - | - | 110 | 54.67% |
| ALGN230120P00290000 | 2022-04-28 11:20AM EDT | 2023-01-20 | 51.70 | 46.70 | 53.40 | 0.00 | - | 41 | 46 | 34.98% |
| ALGN240119P00290000 | 2022-05-18 1:36PM EDT | 2024-01-19 | 75.00 | 83.50 | 93.10 | 0.00 | - | 1 | 7 | 53.76% |
© 2022 Yahoo. All rights reserved.
