NasdaqGS - Delayed Quote • USD
Align Technology, Inc. (ALGN)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:37 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240503C00245000 | 4/26/2024 2:11 PM | 245 | 74.82 | 61.00 | 68.40 | 16.96 | 29.31% | 1 | 1 | 106.30% |
| ALGN240503C00280000 | 4/25/2024 4:01 PM | 280 | 22.00 | 26.30 | 33.80 | 0.00 | 0.00% | 5 | 6 | 59.38% |
| ALGN240503C00285000 | 4/22/2024 2:42 PM | 285 | 25.56 | 21.50 | 28.90 | 0.00 | 0.00% | 1 | 7 | 53.37% |
| ALGN240503C00290000 | 4/25/2024 4:18 PM | 290 | 14.00 | 17.00 | 23.10 | 0.00 | 0.00% | 23 | 24 | 72.45% |
| ALGN240503C00292500 | 4/25/2024 4:48 PM | 292.5 | 11.50 | 16.60 | 18.60 | 0.00 | 0.00% | 5 | 6 | 49.88% |
| ALGN240503C00305000 | 4/26/2024 3:54 PM | 305 | 9.70 | 8.10 | 8.40 | -1.00 | -9.35% | 1 | 14 | 39.38% |
| ALGN240503C00315000 | 4/26/2024 6:58 PM | 315 | 3.60 | 3.10 | 3.60 | -1.60 | -30.77% | 33 | 42 | 38.43% |
| ALGN240503C00317500 | 4/26/2024 4:09 PM | 317.5 | 2.58 | 2.25 | 2.70 | -2.21 | -46.14% | 12 | 33 | 37.53% |
| ALGN240503C00320000 | 4/26/2024 7:45 PM | 320 | 1.95 | 1.75 | 2.10 | -1.15 | -37.10% | 49 | 53 | 37.77% |
| ALGN240503C00325000 | 4/26/2024 7:21 PM | 325 | 1.25 | 0.80 | 2.15 | -0.78 | -38.42% | 19 | 22 | 47.00% |
| ALGN240503C00327500 | 4/26/2024 6:42 PM | 327.5 | 0.80 | 0.60 | 0.85 | -0.15 | -15.79% | 22 | 15 | 37.57% |
| ALGN240503C00330000 | 4/26/2024 7:36 PM | 330 | 0.58 | 0.40 | 0.65 | -0.67 | -53.60% | 217 | 27 | 38.18% |
| ALGN240503C00332500 | 4/26/2024 6:23 PM | 332.5 | 0.41 | 0.00 | 0.45 | -2.54 | -86.10% | 24 | 3 | 37.92% |
| ALGN240503C00335000 | 4/25/2024 7:54 PM | 335 | 1.52 | 0.15 | 0.85 | 0.72 | 90.00% | 3 | 15 | 47.58% |
| ALGN240503C00340000 | 4/26/2024 7:29 PM | 340 | 0.15 | 0.05 | 0.25 | -8.88 | -98.34% | 8 | 9 | 41.50% |
| ALGN240503C00345000 | 4/26/2024 2:45 PM | 345 | 0.40 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 15 | 53.22% |
| ALGN240503C00350000 | 4/25/2024 5:59 PM | 350 | 0.37 | 0.00 | 0.20 | -0.68 | -64.76% | 1 | 51 | 49.66% |
| ALGN240503C00355000 | 4/25/2024 1:56 PM | 355 | 0.09 | 0.00 | 0.20 | 0.00 | 0.00% | 3 | 35 | 54.30% |
| ALGN240503C00360000 | 4/25/2024 1:30 PM | 360 | 2.81 | 0.00 | 1.40 | 0.00 | 0.00% | 1 | 62 | 73.58% |
| ALGN240503C00365000 | 4/26/2024 2:08 PM | 365 | 1.30 | 0.00 | 1.30 | 0.70 | 116.67% | 1 | 46 | 77.59% |
| ALGN240503C00370000 | 4/25/2024 1:48 PM | 370 | 0.34 | 0.00 | 0.35 | -0.24 | -41.38% | 1 | 208 | 66.21% |
| ALGN240503C00375000 | 4/24/2024 7:58 PM | 375 | 3.00 | 0.00 | 2.60 | 0.00 | 0.00% | 6 | 48 | 100.88% |
| ALGN240503C00380000 | 4/24/2024 5:34 PM | 380 | 1.80 | 0.00 | 2.60 | 0.00 | 0.00% | 6 | 8 | 106.06% |
| ALGN240503C00390000 | 4/25/2024 5:58 PM | 390 | 0.39 | 0.00 | 0.75 | 0.36 | 1,200.00% | 1 | 4 | 92.09% |
| ALGN240503C00395000 | 4/25/2024 5:58 PM | 395 | 0.45 | 0.00 | 0.05 | 0.35 | 350.00% | 1 | 5 | 68.75% |
| ALGN240503C00400000 | 4/24/2024 7:46 PM | 400 | 1.20 | 0.00 | 2.60 | 0.00 | 0.00% | 2 | 2 | 125.49% |
| ALGN240503C00410000 | 4/26/2024 2:01 PM | 410 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 13 | 92.97% |
| ALGN240503C00420000 | 4/24/2024 1:38 PM | 420 | 0.30 | 0.00 | 3.90 | 0.00 | 0.00% | 2 | 8 | 156.08% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240503P00165000 | 4/22/2024 7:59 PM | 165 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 1,087 | 167.97% |
| ALGN240503P00200000 | 4/15/2024 6:18 PM | 200 | 0.65 | 0.00 | 0.20 | 0.00 | 0.00% | - | 1 | 138.09% |
| ALGN240503P00205000 | 4/26/2024 6:16 PM | 205 | 0.05 | 0.00 | 0.40 | -0.60 | -92.31% | 1 | 1 | 142.87% |
| ALGN240503P00220000 | 4/24/2024 6:48 PM | 220 | 0.30 | 0.00 | 2.55 | 0.00 | 0.00% | 2 | 4 | 165.43% |
| ALGN240503P00230000 | 4/24/2024 7:24 PM | 230 | 0.05 | 0.00 | 2.60 | -0.34 | -87.18% | 1 | 12 | 148.05% |
| ALGN240503P00235000 | 4/26/2024 6:07 PM | 235 | 0.05 | 0.00 | 2.55 | -0.45 | -90.00% | 1 | 7 | 138.62% |
| ALGN240503P00240000 | 4/25/2024 5:27 PM | 240 | 0.03 | 0.00 | 2.55 | 0.00 | 0.00% | 4 | 12 | 129.93% |
| ALGN240503P00245000 | 4/25/2024 1:59 PM | 245 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 4 | 95.51% |
| ALGN240503P00250000 | 4/26/2024 1:55 PM | 250 | 0.05 | 0.00 | 0.05 | 0.04 | 400.00% | 1 | 76 | 61.72% |
| ALGN240503P00255000 | 4/26/2024 6:20 PM | 255 | 0.10 | 0.00 | 0.55 | -0.40 | -80.00% | 1 | 11 | 77.15% |
| ALGN240503P00260000 | 4/25/2024 7:22 PM | 260 | 0.05 | 0.00 | 2.55 | 0.00 | 0.00% | 1 | 10 | 96.14% |
| ALGN240503P00265000 | 4/25/2024 6:36 PM | 265 | 0.17 | 0.00 | 2.55 | 0.00 | 0.00% | 10 | 15 | 87.84% |
| ALGN240503P00270000 | 4/26/2024 1:48 PM | 270 | 0.14 | 0.00 | 1.45 | -0.01 | -6.67% | 4 | 40 | 69.43% |
| ALGN240503P00275000 | 4/25/2024 7:09 PM | 275 | 0.30 | 0.00 | 1.30 | 0.00 | 0.00% | 5 | 20 | 60.35% |
| ALGN240503P00280000 | 4/26/2024 1:34 PM | 280 | 0.48 | 0.05 | 0.40 | 0.13 | 37.14% | 10 | 31 | 47.56% |
| ALGN240503P00285000 | 4/26/2024 5:30 PM | 285 | 0.35 | 0.25 | 2.30 | -1.25 | -78.12% | 1 | 71 | 54.61% |
| ALGN240503P00287500 | 4/26/2024 1:48 PM | 287.5 | 0.60 | 0.40 | 0.60 | -2.82 | -82.46% | 1 | 5 | 40.85% |
| ALGN240503P00290000 | 4/26/2024 5:30 PM | 290 | 0.67 | 0.35 | 0.75 | -0.48 | -41.74% | 16 | 9 | 39.36% |
| ALGN240503P00295000 | 4/26/2024 3:30 PM | 295 | 0.70 | 1.10 | 1.85 | -1.25 | -64.10% | 1 | 26 | 42.94% |
| ALGN240503P00300000 | 4/26/2024 6:42 PM | 300 | 2.55 | 2.10 | 2.90 | -0.45 | -15.00% | 65 | 40 | 41.28% |
| ALGN240503P00305000 | 4/26/2024 6:24 PM | 305 | 4.30 | 3.60 | 4.10 | 0.00 | 0.00% | 6 | 41 | 37.54% |
| ALGN240503P00310000 | 4/26/2024 7:59 PM | 310 | 6.04 | 5.70 | 6.30 | -1.14 | -15.88% | 26 | 31 | 36.62% |
| ALGN240503P00312500 | 4/26/2024 7:50 PM | 312.5 | 7.30 | 7.10 | 7.70 | -5.85 | -44.49% | 20 | 34 | 36.46% |
| ALGN240503P00315000 | 4/26/2024 7:07 PM | 315 | 8.55 | 8.60 | 12.40 | -0.95 | -10.00% | 7 | 40 | 57.03% |
| ALGN240503P00320000 | 4/26/2024 4:26 PM | 320 | 11.89 | 11.70 | 14.30 | -9.99 | -45.66% | 11 | 64 | 47.12% |
| ALGN240503P00325000 | 4/25/2024 3:05 PM | 325 | 21.55 | 15.90 | 17.70 | 0.00 | 0.00% | 1 | 5 | 43.12% |
Related Tickers
DXCM DexCom, Inc.
124.34
-9.91%
BSX Boston Scientific Corporation
73.17
-0.12%
EW Edwards Lifesciences Corporation
86.43
-1.80%
SYK Stryker Corporation
335.61
-0.46%
TMDX TransMedics Group, Inc.
92.08
+3.17%
ABT Abbott Laboratories
107.53
+0.63%
INMD InMode Ltd.
17.14
+0.71%
MDT Medtronic plc
79.74
+0.62%
PODD Insulet Corporation
166.19
+1.23%
SWAV Shockwave Medical, Inc.
330.00
+0.31%