Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN230406C00310000 | 2023-03-31 12:53PM EDT | 2023-04-06 | 18.68 | 23.70 | 28.10 | +11.43 | +157.66% | 3 | 9 | 55.92% |
| ALGN230414C00310000 | 2023-03-28 10:15AM EDT | 2023-04-14 | 11.94 | 25.50 | 30.40 | 0.00 | - | 2 | 4 | 61.33% |
| ALGN230421C00310000 | 2023-03-31 2:25PM EDT | 2023-04-21 | 26.35 | 28.50 | 29.50 | +13.10 | +98.87% | 10 | 270 | 46.46% |
| ALGN230428C00310000 | 2023-03-29 1:58PM EDT | 2023-04-28 | 16.94 | 31.00 | 37.30 | 0.00 | - | 2 | 2 | 55.66% |
| ALGN230519C00310000 | 2023-03-31 3:01PM EDT | 2023-05-19 | 40.30 | 36.80 | 42.50 | +13.41 | +49.87% | 1 | 21 | 54.92% |
| ALGN230721C00310000 | 2023-03-31 11:06AM EDT | 2023-07-21 | 42.80 | 49.00 | 49.90 | +8.30 | +24.06% | 2 | 30 | 50.91% |
| ALGN231020C00310000 | 2023-03-23 12:40PM EDT | 2023-10-20 | 54.40 | 62.20 | 67.70 | 0.00 | - | - | 4 | 54.65% |
| ALGN240119C00310000 | 2023-03-30 1:02PM EDT | 2024-01-19 | 59.66 | 72.70 | 77.30 | 0.00 | - | 2 | 35 | 54.48% |
| ALGN250117C00310000 | 2023-03-21 3:21PM EDT | 2025-01-17 | 100.70 | 101.40 | 108.70 | 0.00 | - | - | 18 | 54.83% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN230406P00310000 | 2023-03-31 3:05PM EDT | 2023-04-06 | 0.56 | 0.40 | 1.00 | -3.94 | -87.56% | 12 | 16 | 47.10% |
| ALGN230414P00310000 | 2023-03-30 1:49PM EDT | 2023-04-14 | 9.30 | 1.05 | 2.55 | 0.00 | - | 1 | 53 | 41.69% |
| ALGN230421P00310000 | 2023-03-31 3:49PM EDT | 2023-04-21 | 4.20 | 1.90 | 4.10 | -5.50 | -56.70% | 13 | 159 | 41.17% |
| ALGN230428P00310000 | 2023-03-31 3:00PM EDT | 2023-04-28 | 8.85 | 6.20 | 13.40 | -13.00 | -59.50% | 1 | 7 | 55.00% |
| ALGN230519P00310000 | 2023-03-31 2:32PM EDT | 2023-05-19 | 14.70 | 13.80 | 14.30 | -7.50 | -33.78% | 7 | 89 | 51.58% |
| ALGN230721P00310000 | 2023-03-31 12:57PM EDT | 2023-07-21 | 22.50 | 20.30 | 20.90 | -6.47 | -22.33% | 7 | 41 | 44.41% |
| ALGN231020P00310000 | 2023-03-30 2:43PM EDT | 2023-10-20 | 40.00 | 27.60 | 33.50 | 0.00 | - | 4 | 11 | 46.74% |
| ALGN240119P00310000 | 2023-03-07 12:02PM EDT | 2024-01-19 | 44.50 | 38.00 | 40.30 | 0.00 | - | - | 129 | 44.97% |
© 2023 Yahoo. All rights reserved.
