NasdaqGS - Nasdaq Real Time Price • USD
Align Technology, Inc. (ALGN)
As of 3:56 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240426C00230000 | 4/25/2024 1:48 PM | 230 | 75.88 | 75.20 | 83.40 | 0.00 | 0.00% | 1 | 1 | 483.20% |
| ALGN240426C00235000 | 4/25/2024 1:48 PM | 235 | 73.90 | 70.20 | 78.50 | 0.00 | 0.00% | 1 | 1 | 460.25% |
| ALGN240426C00240000 | 4/25/2024 3:07 PM | 240 | 65.71 | 65.20 | 73.50 | 0.00 | 0.00% | 2 | 1 | 434.08% |
| ALGN240426C00245000 | 4/25/2024 1:53 PM | 245 | 57.07 | 60.20 | 68.50 | 0.00 | 0.00% | 1 | 1 | 408.15% |
| ALGN240426C00250000 | 4/25/2024 1:31 PM | 250 | 75.31 | 56.60 | 63.50 | 0.00 | 0.00% | 2 | 11 | 239.06% |
| ALGN240426C00265000 | 4/25/2024 1:59 PM | 265 | 34.39 | 40.50 | 48.50 | 0.00 | 0.00% | 1 | 1 | 130.86% |
| ALGN240426C00270000 | 4/25/2024 1:55 PM | 270 | 33.85 | 35.50 | 43.50 | 0.00 | 0.00% | 2 | 0 | 116.80% |
| ALGN240426C00287500 | 4/26/2024 5:28 PM | 287.5 | 22.65 | 18.70 | 25.90 | -9.35 | -29.22% | 1 | 2 | 91.11% |
| ALGN240426C00295000 | 4/25/2024 4:18 PM | 295 | 8.00 | 11.50 | 16.80 | 0.00 | 0.00% | 10 | 14 | 118.60% |
| ALGN240426C00297500 | 4/26/2024 2:08 PM | 297.5 | 20.00 | 9.10 | 14.80 | 8.00 | 66.67% | 6 | 51 | 116.06% |
| ALGN240426C00300000 | 4/26/2024 3:34 PM | 300 | 15.00 | 5.50 | 12.00 | 4.50 | 42.86% | 19 | 60 | 97.17% |
| ALGN240426C00302500 | 4/26/2024 5:24 PM | 302.5 | 7.50 | 5.00 | 9.70 | -1.78 | -19.18% | 3 | 15 | 87.18% |
| ALGN240426C00305000 | 4/26/2024 7:15 PM | 305 | 5.00 | 2.40 | 5.80 | -2.10 | -29.58% | 7 | 83 | 48.34% |
| ALGN240426C00307500 | 4/26/2024 6:07 PM | 307.5 | 2.05 | 0.10 | 2.05 | -4.05 | -66.39% | 22 | 34 | 11.08% |
| ALGN240426C00310000 | 4/26/2024 7:37 PM | 310 | 0.35 | 0.25 | 0.45 | -3.77 | -91.50% | 79 | 105 | 10.87% |
| ALGN240426C00315000 | 4/26/2024 6:50 PM | 315 | 0.05 | 0.00 | 0.10 | -1.88 | -97.41% | 159 | 189 | 22.36% |
| ALGN240426C00317500 | 4/26/2024 3:54 PM | 317.5 | 0.10 | 0.00 | 0.15 | -1.20 | -92.31% | 16 | 24 | 32.42% |
| ALGN240426C00320000 | 4/26/2024 7:01 PM | 320 | 0.03 | 0.00 | 0.05 | -0.82 | -96.47% | 43 | 61 | 32.62% |
| ALGN240426C00322500 | 4/26/2024 1:55 PM | 322.5 | 0.82 | 0.00 | 0.15 | 0.07 | 9.33% | 45 | 10 | 47.07% |
| ALGN240426C00325000 | 4/26/2024 3:55 PM | 325 | 0.01 | 0.00 | 0.05 | -0.44 | -97.78% | 18 | 55 | 44.92% |
| ALGN240426C00327500 | 4/26/2024 2:04 PM | 327.5 | 0.45 | 0.00 | 0.20 | 0.15 | 50.00% | 3 | 12 | 56.64% |
| ALGN240426C00330000 | 4/26/2024 3:09 PM | 330 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 11 | 490 | 51.56% |
| ALGN240426C00332500 | 4/25/2024 4:49 PM | 332.5 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 8 | 35 | 80.96% |
| ALGN240426C00335000 | 4/26/2024 1:56 PM | 335 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 73 | 62.11% |
| ALGN240426C00337500 | 4/26/2024 5:29 PM | 337.5 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 1 | 27 | 67.19% |
| ALGN240426C00340000 | 4/26/2024 5:08 PM | 340 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 4 | 55 | 71.88% |
| ALGN240426C00345000 | 4/25/2024 6:56 PM | 345 | 0.08 | 0.00 | 0.15 | 0.00 | 0.00% | 43 | 93 | 93.75% |
| ALGN240426C00350000 | 4/26/2024 3:01 PM | 350 | 0.04 | 0.05 | 0.05 | 0.01 | 33.33% | 5 | 147 | 99.22% |
| ALGN240426C00355000 | 4/25/2024 2:57 PM | 355 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 2 | 434 | 100.78% |
| ALGN240426C00360000 | 4/26/2024 2:20 PM | 360 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 120 | 109.38% |
| ALGN240426C00365000 | 4/25/2024 1:49 PM | 365 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 254 | 118.75% |
| ALGN240426C00370000 | 4/26/2024 7:21 PM | 370 | 0.06 | 0.00 | 0.00 | 0.01 | 20.00% | 2 | 618 | 50.00% |
| ALGN240426C00375000 | 4/25/2024 7:16 PM | 375 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 23 | 172 | 135.94% |
| ALGN240426C00380000 | 4/25/2024 3:02 PM | 380 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 120 | 244 | 143.75% |
| ALGN240426C00385000 | 4/25/2024 3:03 PM | 385 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 32 | 173 | 151.56% |
| ALGN240426C00390000 | 4/26/2024 1:46 PM | 390 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 13 | 152 | 50.00% |
| ALGN240426C00395000 | 4/26/2024 3:52 PM | 395 | 0.01 | 0.00 | 0.00 | -0.07 | -87.50% | 1 | 27 | 50.00% |
| ALGN240426C00400000 | 4/25/2024 6:11 PM | 400 | 0.04 | 0.00 | 1.50 | 0.00 | 0.00% | 82 | 104 | 274.90% |
| ALGN240426C00410000 | 4/25/2024 2:09 PM | 410 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 6 | 40 | 203.91% |
| ALGN240426C00420000 | 4/26/2024 2:11 PM | 420 | 0.03 | 0.00 | 0.00 | 0.01 | 50.00% | 2 | 322 | 50.00% |
| ALGN240426C00430000 | 4/24/2024 7:35 PM | 430 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 31 | 34 | 252.73% |
| ALGN240426C00440000 | 4/25/2024 1:58 PM | 440 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 11 | 203 | 232.81% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240426P00155000 | 4/19/2024 1:30 PM | 155 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 218 | 50.00% |
| ALGN240426P00160000 | 4/16/2024 7:39 PM | 160 | 0.02 | 0.00 | 0.15 | 0.00 | 0.00% | 34 | 57 | 479.69% |
| ALGN240426P00165000 | 4/16/2024 7:54 PM | 165 | 0.03 | 0.00 | 1.15 | 0.00 | 0.00% | 35 | 36 | 596.88% |
| ALGN240426P00175000 | 4/11/2024 6:34 PM | 175 | 0.15 | 0.00 | 1.15 | 0.00 | 0.00% | - | 1 | 546.88% |
| ALGN240426P00180000 | 4/15/2024 5:32 PM | 180 | 0.15 | 0.00 | 1.20 | 0.00 | 0.00% | 2 | 4 | 526.56% |
| ALGN240426P00190000 | 4/23/2024 2:52 PM | 190 | 0.10 | 0.00 | 1.20 | 0.00 | 0.00% | 2 | 5 | 479.88% |
| ALGN240426P00195000 | 4/15/2024 3:30 PM | 195 | 0.20 | 0.00 | 1.25 | 0.00 | 0.00% | - | 1 | 460.55% |
| ALGN240426P00200000 | 4/24/2024 6:22 PM | 200 | 0.05 | 0.00 | 1.25 | 0.00 | 0.00% | 1 | 6 | 438.28% |
| ALGN240426P00205000 | 4/24/2024 3:44 PM | 205 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 17 | 17 | 310.94% |
| ALGN240426P00210000 | 4/25/2024 5:28 PM | 210 | 0.05 | 0.00 | 0.80 | 0.00 | 0.00% | 6 | 18 | 367.58% |
| ALGN240426P00215000 | 4/26/2024 2:04 PM | 215 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 10 | 58 | 248.44% |
| ALGN240426P00220000 | 4/24/2024 6:56 PM | 220 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 49 | 45 | 234.38% |
| ALGN240426P00225000 | 4/25/2024 2:09 PM | 225 | 0.05 | 0.00 | 0.90 | 0.00 | 0.00% | 5 | 46 | 316.02% |
| ALGN240426P00230000 | 4/25/2024 4:58 PM | 230 | 0.04 | 0.00 | 0.30 | 0.00 | 0.00% | 40 | 196 | 252.34% |
| ALGN240426P00235000 | 4/25/2024 5:44 PM | 235 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 28 | 101 | 192.19% |
| ALGN240426P00240000 | 4/25/2024 5:28 PM | 240 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 290 | 50.00% |
| ALGN240426P00245000 | 4/25/2024 7:50 PM | 245 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 97 | 108 | 165.63% |
| ALGN240426P00250000 | 4/26/2024 2:20 PM | 250 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 393 | 151.56% |
| ALGN240426P00255000 | 4/25/2024 5:35 PM | 255 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 171 | 169 | 139.06% |
| ALGN240426P00260000 | 4/25/2024 7:35 PM | 260 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 215 | 323 | 126.56% |
| ALGN240426P00265000 | 4/26/2024 2:47 PM | 265 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 259 | 123.44% |
| ALGN240426P00270000 | 4/25/2024 7:53 PM | 270 | 0.03 | 0.00 | 0.10 | 0.00 | 0.00% | 290 | 316 | 110.16% |
| ALGN240426P00275000 | 4/25/2024 5:47 PM | 275 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 39 | 102 | 89.06% |
| ALGN240426P00277500 | 4/25/2024 7:47 PM | 277.5 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 57 | 99.22% |
| ALGN240426P00280000 | 4/26/2024 3:41 PM | 280 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 7 | 104 | 76.56% |
| ALGN240426P00282500 | 4/25/2024 5:47 PM | 282.5 | 0.15 | 0.00 | 3.50 | 0.00 | 0.00% | 19 | 31 | 160.21% |
| ALGN240426P00285000 | 4/26/2024 4:10 PM | 285 | 0.11 | 0.00 | 0.05 | 0.01 | 10.00% | 5 | 102 | 64.84% |
| ALGN240426P00287500 | 4/25/2024 5:49 PM | 287.5 | 0.20 | 0.00 | 1.00 | 0.00 | 0.00% | 60 | 49 | 96.97% |
| ALGN240426P00290000 | 4/26/2024 1:45 PM | 290 | 0.01 | 0.00 | 1.25 | -0.14 | -93.33% | 1 | 48 | 93.16% |
| ALGN240426P00295000 | 4/26/2024 3:30 PM | 295 | 0.03 | 0.00 | 0.05 | -0.22 | -88.00% | 12 | 88 | 44.14% |
| ALGN240426P00297500 | 4/26/2024 2:03 PM | 297.5 | 0.05 | 0.00 | 0.10 | -0.30 | -85.71% | 5 | 24 | 42.19% |
| ALGN240426P00300000 | 4/26/2024 6:03 PM | 300 | 0.10 | 0.00 | 0.05 | -0.55 | -84.62% | 13 | 691 | 30.66% |
| ALGN240426P00302500 | 4/26/2024 3:56 PM | 302.5 | 0.10 | 0.00 | 0.15 | -0.76 | -88.37% | 6 | 28 | 29.49% |
| ALGN240426P00305000 | 4/26/2024 6:54 PM | 305 | 0.10 | 0.00 | 0.15 | -1.50 | -93.75% | 48 | 77 | 21.00% |
| ALGN240426P00307500 | 4/26/2024 7:28 PM | 307.5 | 0.13 | 0.05 | 0.20 | -2.22 | -94.47% | 10 | 169 | 12.89% |
| ALGN240426P00310000 | 4/26/2024 7:07 PM | 310 | 0.93 | 0.70 | 1.05 | -2.57 | -73.43% | 23 | 81 | 11.18% |
| ALGN240426P00312500 | 4/26/2024 6:32 PM | 312.5 | 4.80 | 1.90 | 4.50 | 0.04 | 0.84% | 18 | 55 | 41.33% |
| ALGN240426P00315000 | 4/26/2024 5:19 PM | 315 | 5.73 | 2.35 | 8.80 | -0.59 | -9.34% | 44 | 61 | 85.45% |
| ALGN240426P00317500 | 4/26/2024 3:34 PM | 317.5 | 7.00 | 4.60 | 11.20 | -11.85 | -62.86% | 7 | 2 | 97.17% |
| ALGN240426P00320000 | 4/26/2024 3:34 PM | 320 | 5.50 | 7.20 | 13.70 | -15.67 | -74.02% | 71 | 61 | 109.72% |
| ALGN240426P00325000 | 4/25/2024 3:05 PM | 325 | 20.55 | 12.70 | 18.20 | 0.00 | 0.00% | 1 | 18 | 123.05% |
| ALGN240426P00327500 | 4/25/2024 1:55 PM | 327.5 | 24.47 | 15.50 | 20.80 | 0.00 | 0.00% | 2 | 3 | 53.52% |
| ALGN240426P00330000 | 4/25/2024 7:47 PM | 330 | 18.00 | 17.90 | 23.40 | 0.00 | 0.00% | 34 | 31 | 59.38% |
| ALGN240426P00335000 | 4/24/2024 4:32 PM | 335 | 33.22 | 21.50 | 29.50 | 0.00 | 0.00% | 1 | 1 | 191.33% |
| ALGN240426P00337500 | 4/15/2024 1:42 PM | 337.5 | 30.80 | 24.00 | 32.10 | 0.00 | 0.00% | - | 0 | 203.47% |
| ALGN240426P00340000 | 3/14/2024 4:39 PM | 340 | 35.70 | 32.90 | 38.10 | 0.00 | 0.00% | 1 | 1 | 231.76% |
| ALGN240426P00345000 | 4/17/2024 6:01 PM | 345 | 46.80 | 31.60 | 39.60 | 0.00 | 0.00% | 2 | 3 | 79.69% |
| ALGN240426P00350000 | 3/15/2024 3:00 PM | 350 | 40.10 | 38.70 | 44.30 | 0.00 | 0.00% | - | 1 | 162.50% |
Related Tickers
DXCM DexCom, Inc.
124.66
-9.67%
BSX Boston Scientific Corporation
73.20
-0.09%
EW Edwards Lifesciences Corporation
86.61
-1.59%
INMD InMode Ltd.
17.11
+0.50%
ABT Abbott Laboratories
107.65
+0.74%
TMDX TransMedics Group, Inc.
91.72
+2.77%
SYK Stryker Corporation
335.47
-0.50%
MDT Medtronic plc
79.71
+0.58%
PODD Insulet Corporation
165.89
+1.05%
SWAV Shockwave Medical, Inc.
330.14
+0.35%