Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:560.00
Callsfor4 February 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN220204C00560000 | 2022-01-28 1:42PM EST | 2022-02-04 | 1.75 | 0.15 | 2.55 | -3.25 | -65.00% | 12 | 8 | 84.38% |
| ALGN220211C00560000 | 2022-01-28 11:16AM EST | 2022-02-11 | 3.63 | 0.60 | 5.40 | -4.37 | -54.62% | 2 | 83 | 71.78% |
| ALGN220218C00560000 | 2022-01-20 10:13AM EST | 2022-02-18 | 8.00 | 5.00 | 7.40 | 0.00 | - | 1 | 14 | 72.17% |
| ALGN220225C00560000 | 2022-01-28 2:06PM EST | 2022-02-25 | 6.83 | 4.50 | 9.30 | +0.93 | +15.76% | 1 | 12 | 64.71% |
| ALGN220318C00560000 | 2022-01-27 10:49AM EST | 2022-03-18 | 10.20 | 7.00 | 13.30 | 0.00 | - | 9 | 7 | 56.00% |
| ALGN220414C00560000 | 2022-01-25 2:13PM EST | 2022-04-14 | 18.00 | 9.50 | 16.10 | 0.00 | - | 2 | 7 | 54.11% |
| ALGN230120C00560000 | 2022-01-28 11:42AM EST | 2023-01-20 | 51.97 | 49.90 | 58.00 | -4.53 | -8.02% | 16 | 44 | 49.47% |
| ALGN240119C00560000 | 2022-01-24 9:36AM EST | 2024-01-19 | 72.87 | 79.00 | 87.00 | 0.00 | - | 1 | 4 | 45.98% |
Putsfor4 February 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN220204P00560000 | 2022-01-19 9:38AM EST | 2022-02-04 | 78.38 | 94.50 | 102.10 | 0.00 | - | 2 | 6 | 94.64% |
| ALGN220211P00560000 | 2022-01-18 12:26AM EST | 2022-02-11 | 57.90 | 96.40 | 105.00 | 0.00 | - | - | 1 | 81.02% |
| ALGN220218P00560000 | 2022-01-18 12:55PM EST | 2022-02-18 | 86.60 | 100.50 | 105.90 | 0.00 | - | 1 | 22 | 75.65% |
| ALGN220225P00560000 | 2022-01-12 9:35AM EST | 2022-02-25 | 42.73 | 99.30 | 107.50 | 0.00 | - | - | 1 | 66.13% |
| ALGN220318P00560000 | 2022-01-28 10:39AM EST | 2022-03-18 | 115.90 | 104.50 | 110.20 | -13.40 | -10.36% | 5 | 46 | 58.36% |
| ALGN220414P00560000 | 2022-01-21 2:41PM EST | 2022-04-14 | 105.35 | 106.30 | 112.20 | 0.00 | - | 15 | 67 | 54.21% |
| ALGN220715P00560000 | 2022-01-21 10:12AM EST | 2022-07-15 | 114.00 | 122.00 | 128.50 | 0.00 | - | 1 | 4 | 51.14% |
| ALGN230120P00560000 | 2022-01-24 9:40AM EST | 2023-01-20 | 155.28 | 140.90 | 149.00 | 0.00 | - | 4 | 37 | 46.72% |
| ALGN240119P00560000 | 2022-01-19 12:24PM EST | 2024-01-19 | 145.00 | 161.00 | 169.00 | 0.00 | - | 1 | 62 | 40.63% |
© 2022 Yahoo. All rights reserved.
