Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN230331C00300000 | 2023-03-24 11:44AM EDT | 2023-03-31 | 9.50 | 11.60 | 12.30 | -9.22 | -49.25% | 12 | 28 | 57.67% |
| ALGN230406C00300000 | 2023-03-24 11:43AM EDT | 2023-04-06 | 12.48 | 14.20 | 16.00 | -28.12 | -69.26% | 5 | 2 | 54.47% |
| ALGN230421C00300000 | 2023-03-24 2:41PM EDT | 2023-04-21 | 18.76 | 19.10 | 20.10 | -2.84 | -13.15% | 7 | 372 | 51.23% |
| ALGN230428C00300000 | 2023-03-24 12:04PM EDT | 2023-04-28 | 25.00 | 24.20 | 29.50 | +25.00 | - | 1 | 0 | 64.26% |
| ALGN230519C00300000 | 2023-03-24 3:02PM EDT | 2023-05-19 | 30.70 | 31.00 | 32.40 | -2.33 | -7.05% | 6 | 5 | 60.77% |
| ALGN230721C00300000 | 2023-03-15 1:13PM EDT | 2023-07-21 | 45.60 | 40.20 | 41.40 | 0.00 | - | 1 | 47 | 54.73% |
| ALGN231020C00300000 | 2023-03-23 12:40PM EDT | 2023-10-20 | 59.70 | 52.30 | 59.00 | +59.70 | - | - | 3 | 57.62% |
| ALGN240119C00300000 | 2023-03-09 2:50PM EDT | 2024-01-19 | 77.49 | 61.80 | 69.00 | 0.00 | - | 1 | 146 | 57.22% |
| ALGN250117C00300000 | 2023-03-10 10:30AM EDT | 2025-01-17 | 103.90 | 89.40 | 95.90 | 0.00 | - | 1 | 15 | 56.02% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN230331P00300000 | 2023-03-24 2:49PM EDT | 2023-03-31 | 5.34 | 4.90 | 5.20 | -0.06 | -1.11% | 24 | 145 | 56.18% |
| ALGN230406P00300000 | 2023-03-23 1:25PM EDT | 2023-04-06 | 5.90 | 7.30 | 8.10 | 0.00 | - | 2 | 10 | 51.04% |
| ALGN230414P00300000 | 2023-03-24 12:32PM EDT | 2023-04-14 | 12.51 | 9.40 | 10.90 | +6.51 | +108.50% | 18 | 5 | 50.72% |
| ALGN230421P00300000 | 2023-03-24 1:05PM EDT | 2023-04-21 | 13.85 | 11.10 | 11.90 | +2.15 | +18.38% | 10 | 730 | 46.52% |
| ALGN230428P00300000 | 2023-03-22 3:08PM EDT | 2023-04-28 | 14.10 | 14.90 | 22.00 | 0.00 | - | 4 | 4 | 59.54% |
| ALGN230519P00300000 | 2023-03-24 2:13PM EDT | 2023-05-19 | 23.72 | 22.30 | 23.80 | +1.93 | +8.86% | 11 | 14 | 56.54% |
| ALGN230721P00300000 | 2023-03-24 2:45PM EDT | 2023-07-21 | 30.00 | 29.30 | 31.00 | +5.90 | +24.48% | 7 | 74 | 50.16% |
| ALGN231020P00300000 | 2023-03-23 12:42PM EDT | 2023-10-20 | 36.20 | 38.80 | 45.00 | 0.00 | - | 2 | 4 | 53.21% |
| ALGN240119P00300000 | 2023-03-22 3:18PM EDT | 2024-01-19 | 43.05 | 43.20 | 52.00 | 0.00 | - | 1 | 223 | 50.94% |
| ALGN250117P00300000 | 2023-02-03 10:48AM EDT | 2025-01-17 | 56.28 | 49.80 | 56.90 | 0.00 | - | 14 | 9 | 37.31% |
© 2023 Yahoo. All rights reserved.
