Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:540.00
Callsfor4 February 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN220204C00540000 | 2022-01-25 2:39PM EST | 2022-02-04 | 8.00 | 1.70 | 5.40 | 0.00 | - | 1 | 6 | 91.36% |
| ALGN220211C00540000 | 2022-01-25 9:30AM EST | 2022-02-11 | 8.73 | 3.30 | 8.10 | 0.00 | - | 4 | 6 | 74.84% |
| ALGN220218C00540000 | 2022-01-27 10:33AM EST | 2022-02-18 | 8.50 | 7.20 | 11.20 | 0.00 | - | 1 | 35 | 72.60% |
| ALGN220225C00540000 | 2022-01-20 2:15PM EST | 2022-02-25 | 20.40 | 6.90 | 14.50 | 0.00 | - | - | 3 | 66.77% |
| ALGN220304C00540000 | 2022-01-26 2:33PM EST | 2022-03-04 | 13.75 | 8.40 | 16.00 | 0.00 | - | 1 | 10 | 63.07% |
| ALGN220318C00540000 | 2022-01-21 2:05PM EST | 2022-03-18 | 13.47 | 10.40 | 16.50 | -2.53 | -15.81% | 1 | 3 | 55.60% |
| ALGN220414C00540000 | 2022-01-20 11:36AM EST | 2022-04-14 | 33.30 | 14.60 | 20.30 | 0.00 | - | 1 | 7 | 50.29% |
| ALGN220715C00540000 | 2022-01-19 9:30AM EST | 2022-07-15 | 44.50 | 31.90 | 39.40 | 0.00 | - | 1 | 2 | 52.66% |
| ALGN230120C00540000 | 2022-01-24 9:30AM EST | 2023-01-20 | 54.00 | 55.50 | 64.00 | 0.00 | - | 1 | 9 | 49.73% |
| ALGN240119C00540000 | 2022-01-18 3:31PM EST | 2024-01-19 | 107.00 | 86.10 | 94.50 | 0.00 | - | 1 | 4 | 46.72% |
Putsfor4 February 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN220204P00540000 | 2022-01-26 10:35AM EST | 2022-02-04 | 70.00 | 76.10 | 84.00 | 0.00 | - | 1 | 21 | 94.70% |
| ALGN220211P00540000 | 2022-01-18 3:26PM EST | 2022-02-11 | 62.20 | 79.10 | 87.30 | 0.00 | - | 5 | 6 | 80.99% |
| ALGN220218P00540000 | 2022-01-26 2:46PM EST | 2022-02-18 | 85.50 | 81.20 | 88.40 | 0.00 | - | 2 | 219 | 71.25% |
| ALGN220225P00540000 | 2022-01-11 12:03PM EST | 2022-02-25 | 35.17 | 82.00 | 90.50 | 0.00 | - | 1 | 2 | 65.52% |
| ALGN220304P00540000 | 2022-01-21 11:51AM EST | 2022-03-04 | 103.75 | 83.70 | 92.00 | 0.00 | - | 1 | 3 | 62.22% |
| ALGN220318P00540000 | 2022-01-18 2:21PM EST | 2022-03-18 | 67.50 | 87.70 | 94.00 | 0.00 | - | 1 | 5 | 58.05% |
| ALGN220414P00540000 | 2022-01-21 11:57AM EST | 2022-04-14 | 86.30 | 90.50 | 96.40 | 0.00 | - | 2 | 22 | 50.25% |
| ALGN220715P00540000 | 2022-01-21 2:44PM EST | 2022-07-15 | 104.44 | 107.40 | 113.90 | 0.00 | - | 1 | 4 | 51.41% |
| ALGN230120P00540000 | 2022-01-24 1:52PM EST | 2023-01-20 | 138.08 | 127.00 | 135.00 | 0.00 | - | 2 | 57 | 46.99% |
| ALGN240119P00540000 | 2022-01-21 11:59AM EST | 2024-01-19 | 144.13 | 148.00 | 156.00 | 0.00 | - | 1 | 5 | 41.16% |
© 2022 Yahoo. All rights reserved.
