Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN230929C00350000 | 2023-09-22 10:12AM EDT | 2023-09-29 | 1.28 | 0.00 | 2.00 | +0.86 | +204.76% | 2 | 35 | 82.62% |
| ALGN231006C00350000 | 2023-09-22 11:45AM EDT | 2023-10-06 | 0.30 | 0.00 | 1.00 | -0.20 | -40.00% | 3 | 16 | 56.10% |
| ALGN231013C00350000 | 2023-09-21 3:31PM EDT | 2023-10-13 | 0.79 | 0.60 | 1.05 | 0.00 | - | 10 | 30 | 45.75% |
| ALGN231020C00350000 | 2023-09-22 11:54AM EDT | 2023-10-20 | 1.13 | 0.70 | 1.15 | -0.07 | -5.83% | 12 | 240 | 40.21% |
| ALGN231027C00350000 | 2023-09-12 3:37PM EDT | 2023-10-27 | 9.95 | 3.50 | 4.20 | 0.00 | - | - | 2 | 50.28% |
| ALGN231117C00350000 | 2023-09-22 11:32AM EDT | 2023-11-17 | 6.93 | 5.70 | 6.10 | -3.07 | -30.70% | 1 | 29 | 46.63% |
| ALGN240119C00350000 | 2023-09-22 10:55AM EDT | 2024-01-19 | 12.60 | 11.60 | 12.00 | 0.00 | - | 1 | 198 | 42.61% |
| ALGN240419C00350000 | 2023-09-22 10:16AM EDT | 2024-04-19 | 23.25 | 22.10 | 24.30 | -8.65 | -27.12% | 1 | 2 | 46.78% |
| ALGN240517C00350000 | 2023-09-14 10:34AM EDT | 2024-05-17 | 40.68 | 26.30 | 30.80 | 0.00 | - | 3 | 26 | 50.88% |
| ALGN250117C00350000 | 2023-09-21 9:55AM EDT | 2025-01-17 | 49.80 | 47.80 | 49.40 | 0.00 | - | 2 | 37 | 49.33% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN230929P00350000 | 2023-09-21 3:06PM EDT | 2023-09-29 | 50.00 | 47.00 | 56.50 | 0.00 | - | 40 | 9 | 65.67% |
| ALGN231006P00350000 | 2023-09-20 11:48AM EDT | 2023-10-06 | 35.21 | 47.00 | 56.50 | 0.00 | - | 4 | 5 | 89.43% |
| ALGN231013P00350000 | 2023-09-08 2:50PM EDT | 2023-10-13 | 19.90 | 47.00 | 56.50 | 0.00 | - | 1 | 2 | 72.11% |
| ALGN231020P00350000 | 2023-09-22 2:35PM EDT | 2023-10-20 | 52.20 | 47.20 | 53.20 | +1.55 | +3.06% | 1 | 189 | 44.73% |
| ALGN231027P00350000 | 2023-09-13 9:53AM EDT | 2023-10-27 | 36.06 | 51.70 | 57.10 | 0.00 | - | 2 | 4 | 57.65% |
| ALGN231117P00350000 | 2023-09-18 12:28PM EDT | 2023-11-17 | 32.97 | 52.80 | 57.70 | 0.00 | - | 1 | 9 | 47.11% |
| ALGN240119P00350000 | 2023-09-22 2:21PM EDT | 2024-01-19 | 58.83 | 56.70 | 62.90 | +1.73 | +3.03% | 1 | 230 | 41.71% |
| ALGN240419P00350000 | 2023-09-15 10:32AM EDT | 2024-04-19 | 46.00 | 62.40 | 67.50 | 0.00 | - | 1 | 8 | 37.09% |
| ALGN240517P00350000 | 2023-09-05 10:25AM EDT | 2024-05-17 | 35.50 | 67.30 | 68.90 | 0.00 | - | 1 | 3 | 36.42% |
| ALGN250117P00350000 | 2023-09-14 11:40AM EDT | 2025-01-17 | 62.90 | 78.70 | 80.90 | 0.00 | - | 3 | 65 | 34.71% |
© 2023 Yahoo. All rights reserved.
