Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN230929C00370000 | 2023-09-12 12:33PM EDT | 2023-09-29 | 0.65 | 0.00 | 0.75 | 0.00 | - | 11 | 103 | 121.78% |
| ALGN231006C00370000 | 2023-09-14 10:47AM EDT | 2023-10-06 | 0.74 | 0.00 | 0.95 | 0.00 | - | 8 | 14 | 69.43% |
| ALGN231013C00370000 | 2023-09-15 12:41PM EDT | 2023-10-13 | 1.93 | 0.05 | 4.50 | 0.00 | - | 3 | 6 | 74.27% |
| ALGN231020C00370000 | 2023-09-21 12:19PM EDT | 2023-10-20 | 0.79 | 0.05 | 2.85 | 0.00 | - | 13 | 106 | 55.99% |
| ALGN231027C00370000 | 2023-09-26 2:25PM EDT | 2023-10-27 | 2.25 | 1.05 | 2.90 | +0.55 | +32.35% | 2 | 7 | 53.05% |
| ALGN231103C00370000 | 2023-09-21 2:04PM EDT | 2023-11-03 | 2.85 | 1.75 | 3.20 | 0.00 | - | - | 5 | 50.78% |
| ALGN231117C00370000 | 2023-09-25 3:33PM EDT | 2023-11-17 | 2.48 | 3.40 | 5.40 | -0.64 | -20.51% | 1 | 187 | 51.28% |
| ALGN240119C00370000 | 2023-09-21 2:39PM EDT | 2024-01-19 | 8.00 | 8.40 | 8.90 | 0.00 | - | 4 | 83 | 44.21% |
| ALGN240419C00370000 | 2023-09-25 10:30AM EDT | 2024-04-19 | 15.70 | 17.70 | 18.70 | 0.00 | - | 1 | 7 | 45.97% |
| ALGN240517C00370000 | 2023-09-14 10:32AM EDT | 2024-05-17 | 32.62 | 21.90 | 23.10 | 0.00 | - | 1 | 6 | 48.12% |
| ALGN250117C00370000 | 2023-09-21 3:25PM EDT | 2025-01-17 | 42.75 | 41.50 | 44.50 | 0.00 | - | 2 | 44 | 49.70% |
| ALGN260116C00370000 | 2023-09-12 2:33PM EDT | 2026-01-16 | 82.00 | 63.80 | 69.90 | 0.00 | - | - | 1 | 51.49% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN230929P00370000 | 2023-09-08 3:48PM EDT | 2023-09-29 | 39.07 | 68.00 | 74.00 | 0.00 | - | 3 | 0 | 79.69% |
| ALGN231006P00370000 | 2023-09-21 9:54AM EDT | 2023-10-06 | 67.60 | 66.20 | 75.60 | 0.00 | - | 3 | 0 | 118.70% |
| ALGN231020P00370000 | 2023-09-20 3:06PM EDT | 2023-10-20 | 58.50 | 66.00 | 75.00 | 0.00 | - | 4 | 6 | 73.35% |
| ALGN231027P00370000 | 2023-09-26 2:16PM EDT | 2023-10-27 | 72.41 | 68.80 | 73.40 | +12.71 | +21.29% | 1 | 2 | 55.85% |
| ALGN240119P00370000 | 2023-09-14 9:43AM EDT | 2024-01-19 | 53.45 | 73.20 | 76.00 | 0.00 | - | 1 | 82 | 35.98% |
| ALGN240419P00370000 | 2023-09-06 10:25AM EDT | 2024-04-19 | 43.00 | 78.40 | 81.20 | 0.00 | - | 4 | 8 | 34.93% |
| ALGN240517P00370000 | 2023-08-24 10:01AM EDT | 2024-05-17 | 47.40 | 81.60 | 85.30 | 0.00 | - | 2 | 2 | 37.96% |
| ALGN250117P00370000 | 2023-09-20 2:22PM EDT | 2025-01-17 | 84.17 | 92.10 | 93.40 | 0.00 | - | 5 | 26 | 33.13% |
© 2023 Yahoo. All rights reserved.
