Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:580.00
Callsfor4 February 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN220204C00580000 | 2022-01-27 1:53PM EST | 2022-02-04 | 1.40 | 0.10 | 3.80 | 0.00 | - | 9 | 16 | 104.03% |
| ALGN220211C00580000 | 2022-01-10 10:31AM EST | 2022-02-11 | 20.90 | 0.25 | 4.00 | 0.00 | - | - | 1 | 74.95% |
| ALGN220218C00580000 | 2022-01-26 10:43AM EST | 2022-02-18 | 5.50 | 3.30 | 5.70 | 0.00 | - | 1 | 80 | 73.68% |
| ALGN220225C00580000 | 2022-01-20 2:11PM EST | 2022-02-25 | 11.90 | 2.60 | 6.40 | 0.00 | - | 10 | 14 | 63.81% |
| ALGN220318C00580000 | 2022-01-24 2:16PM EST | 2022-03-18 | 6.00 | 5.10 | 9.70 | 0.00 | - | 4 | 7 | 55.87% |
| ALGN220414C00580000 | 2022-01-24 2:20PM EST | 2022-04-14 | 9.50 | 6.10 | 13.20 | 0.00 | - | 31 | 44 | 54.89% |
| ALGN220715C00580000 | 2022-01-27 9:52AM EST | 2022-07-15 | 27.29 | 22.10 | 28.90 | 0.00 | - | 2 | 8 | 51.90% |
| ALGN230120C00580000 | 2022-01-28 10:12AM EST | 2023-01-20 | 46.00 | 44.00 | 52.50 | +2.08 | +4.74% | 2 | 26 | 49.23% |
| ALGN240119C00580000 | 2021-12-07 9:30AM EST | 2024-01-19 | 189.50 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 3.13% |
Putsfor4 February 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN220204P00580000 | 2022-01-06 12:42PM EST | 2022-02-04 | 36.39 | 113.00 | 122.40 | 0.00 | - | - | 5 | 100.51% |
| ALGN220211P00580000 | 2022-01-07 12:08PM EST | 2022-02-11 | 51.00 | 115.90 | 124.00 | 0.00 | - | 5 | 5 | 86.90% |
| ALGN220218P00580000 | 2022-01-14 11:15AM EST | 2022-02-18 | 82.05 | 116.50 | 124.50 | 0.00 | - | 1 | 31 | 73.51% |
| ALGN220225P00580000 | 2022-01-07 10:25AM EST | 2022-02-25 | 54.60 | 117.50 | 125.50 | 0.00 | - | 8 | 8 | 67.40% |
| ALGN220318P00580000 | 2022-01-18 2:21PM EST | 2022-03-18 | 97.50 | 121.80 | 127.50 | 0.00 | - | 1 | 3 | 58.71% |
| ALGN220414P00580000 | 2022-01-24 12:18PM EST | 2022-04-14 | 154.88 | 122.50 | 129.00 | 0.00 | - | 2 | 499 | 54.53% |
| ALGN220715P00580000 | 2022-01-05 10:25AM EST | 2022-07-15 | 56.90 | 137.40 | 143.50 | 0.00 | - | 2 | 4 | 50.64% |
| ALGN230120P00580000 | 2022-01-24 3:45PM EST | 2023-01-20 | 157.63 | 156.10 | 164.00 | 0.00 | - | 1 | 36 | 46.71% |
| ALGN240119P00580000 | 2022-01-05 1:10PM EST | 2024-01-19 | 124.00 | 176.00 | 184.00 | 0.00 | - | 1 | 2 | 40.70% |
© 2022 Yahoo. All rights reserved.
