Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:51PM EDT. Market open.
Strike:340.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN230929C00340000 | 2023-09-25 9:40AM EDT | 2023-09-29 | 0.05 | 0.00 | 1.05 | 0.00 | - | 1 | 21 | 126.27% |
| ALGN231006C00340000 | 2023-09-22 11:45AM EDT | 2023-10-06 | 0.62 | 0.05 | 0.40 | 0.00 | - | 3 | 15 | 42.19% |
| ALGN231013C00340000 | 2023-09-29 3:31PM EDT | 2023-10-13 | 0.70 | 0.50 | 0.90 | -0.22 | -23.91% | 2 | 159 | 36.89% |
| ALGN231020C00340000 | 2023-09-29 2:49PM EDT | 2023-10-20 | 1.47 | 1.35 | 1.55 | -0.53 | -26.50% | 34 | 108 | 35.21% |
| ALGN231027C00340000 | 2023-09-28 3:30PM EDT | 2023-10-27 | 7.81 | 5.00 | 6.80 | +0.32 | +4.27% | 1 | 5 | 52.59% |
| ALGN231117C00340000 | 2023-09-29 1:11PM EDT | 2023-11-17 | 10.00 | 9.30 | 9.70 | -0.80 | -7.41% | 114 | 124 | 47.56% |
| ALGN240119C00340000 | 2023-09-29 10:38AM EDT | 2024-01-19 | 19.13 | 16.80 | 17.20 | +0.63 | +3.41% | 1 | 183 | 43.58% |
| ALGN240419C00340000 | 2023-09-26 1:14PM EDT | 2024-04-19 | 26.45 | 29.20 | 29.80 | 0.00 | - | 4 | 7 | 46.54% |
| ALGN240517C00340000 | 2023-09-29 10:29AM EDT | 2024-05-17 | 36.10 | 33.70 | 34.50 | -2.40 | -6.23% | 2 | 10 | 48.49% |
| ALGN250117C00340000 | 2023-09-18 11:23AM EDT | 2025-01-17 | 69.60 | 55.50 | 56.60 | 0.00 | - | 1 | 15 | 49.65% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN230929P00340000 | 2023-09-22 10:37AM EDT | 2023-09-29 | 38.93 | 33.50 | 35.30 | 0.00 | - | 12 | 1 | 138.38% |
| ALGN231006P00340000 | 2023-09-25 2:10PM EDT | 2023-10-06 | 42.83 | 31.60 | 37.80 | 0.00 | - | 2 | 25 | 53.03% |
| ALGN231013P00340000 | 2023-09-22 9:33AM EDT | 2023-10-13 | 37.00 | 33.60 | 35.70 | 0.00 | - | 1 | 3 | 46.66% |
| ALGN231020P00340000 | 2023-09-29 12:47PM EDT | 2023-10-20 | 32.00 | 34.50 | 35.70 | -0.80 | -2.44% | 4 | 492 | 38.53% |
| ALGN231027P00340000 | 2023-09-26 10:27AM EDT | 2023-10-27 | 44.65 | 37.80 | 41.60 | 0.00 | - | 1 | 8 | 50.06% |
| ALGN231117P00340000 | 2023-09-29 10:19AM EDT | 2023-11-17 | 38.30 | 41.80 | 42.20 | -0.10 | -0.26% | 2 | 24 | 44.76% |
| ALGN240119P00340000 | 2023-09-28 1:44PM EDT | 2024-01-19 | 45.39 | 46.60 | 47.00 | 0.00 | - | 1 | 418 | 37.64% |
| ALGN240419P00340000 | 2023-09-21 9:47AM EDT | 2024-04-19 | 55.35 | 54.60 | 55.50 | 0.00 | - | 1 | 2 | 37.77% |
| ALGN240517P00340000 | 2023-09-20 11:09AM EDT | 2024-05-17 | 52.20 | 57.50 | 58.70 | 0.00 | - | 3 | 5 | 38.77% |
| ALGN250117P00340000 | 2023-09-08 3:07PM EDT | 2025-01-17 | 59.00 | 67.50 | 70.50 | 0.00 | - | 2 | 17 | 35.56% |
© 2023 Yahoo. All rights reserved.
