NasdaqGS - Delayed Quote USD
Align Technology, Inc. (ALGN)
At close: October 25 at 4:00 PM EDT
After hours: October 25 at 7:18 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN241101C00200000 | 10/18/2024 2:35 PM | 200 | 22.95 | 17.80 | 23.60 | -0.03 | -0.13% | 1 | 0 | 68.60% |
| ALGN241101C00210000 | 10/25/2024 2:04 PM | 210 | 15.00 | 10.30 | 11.30 | -1.00 | -6.25% | 1 | 5 | 49.46% |
| ALGN241101C00215000 | 10/25/2024 2:23 PM | 215 | 8.08 | 6.50 | 7.70 | 1.88 | 30.32% | 2 | 0 | 47.49% |
| ALGN241101C00217500 | 10/25/2024 2:14 PM | 217.5 | 10.60 | 5.40 | 5.90 | 4.80 | 82.76% | 3 | 0 | 44.30% |
| ALGN241101C00220000 | 10/25/2024 7:06 PM | 220 | 4.10 | 4.10 | 4.60 | 0.21 | 5.40% | 17 | 0 | 43.99% |
| ALGN241101C00222500 | 10/25/2024 7:48 PM | 222.5 | 3.50 | 2.85 | 3.40 | 0.87 | 33.08% | 24 | 0 | 42.77% |
| ALGN241101C00225000 | 10/25/2024 7:59 PM | 225 | 2.31 | 2.10 | 2.60 | 0.23 | 11.06% | 57 | 26 | 43.43% |
| ALGN241101C00227500 | 10/25/2024 4:57 PM | 227.5 | 2.38 | 1.50 | 1.85 | 0.86 | 56.58% | 8 | 0 | 42.85% |
| ALGN241101C00230000 | 10/25/2024 7:58 PM | 230 | 1.00 | 0.95 | 1.20 | -0.12 | -10.71% | 63 | 0 | 41.36% |
| ALGN241101C00235000 | 10/25/2024 7:34 PM | 235 | 0.43 | 0.35 | 0.95 | -0.08 | -15.69% | 31 | 0 | 48.56% |
| ALGN241101C00240000 | 10/25/2024 7:24 PM | 240 | 0.20 | 0.05 | 0.20 | -0.12 | -37.50% | 48 | 89 | 40.53% |
| ALGN241101C00245000 | 10/24/2024 7:49 PM | 245 | 0.15 | 0.25 | 0.10 | 0.00 | 0.00% | 16 | 13 | 42.58% |
| ALGN241101C00250000 | 10/25/2024 1:39 PM | 250 | 0.17 | 0.10 | 0.00 | 0.07 | 70.00% | 57 | 0 | 25.00% |
| ALGN241101C00255000 | 10/24/2024 1:54 PM | 255 | 0.43 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 7 | 25.00% |
| ALGN241101C00260000 | 10/24/2024 3:47 PM | 260 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 199 | 0 | 25.00% |
| ALGN241101C00265000 | 10/24/2024 4:48 PM | 265 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 99 | 0 | 66.99% |
| ALGN241101C00270000 | 10/25/2024 2:04 PM | 270 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 96 | 0 | 66.41% |
| ALGN241101C00275000 | 10/23/2024 4:47 PM | 275 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| ALGN241101C00280000 | 10/21/2024 2:26 PM | 280 | 1.00 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 14 | 115.33% |
| ALGN241101C00285000 | 10/11/2024 7:53 PM | 285 | 1.70 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 6 | 121.78% |
| ALGN241101C00290000 | 10/2/2024 5:27 PM | 290 | 3.70 | 0.00 | 1.70 | 0.00 | 0.00% | 1 | 3 | 131.20% |
| ALGN241101C00295000 | 10/24/2024 4:46 PM | 295 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 50.00% |
| ALGN241101C00300000 | 10/23/2024 2:42 PM | 300 | 0.15 | 0.00 | 1.40 | 0.00 | 0.00% | 1 | 0 | 138.18% |
| ALGN241101C00305000 | 10/4/2024 7:23 PM | 305 | 2.11 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| ALGN241101C00310000 | 10/21/2024 2:01 PM | 310 | 0.53 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 1 | 151.37% |
| ALGN241101C00315000 | 10/23/2024 5:42 PM | 315 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 503 | 0 | 100.78% |
| ALGN241101C00340000 | 10/21/2024 2:28 PM | 340 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 0 | 118.75% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN241101P00145000 | 10/25/2024 7:34 PM | 145 | 0.03 | 0.05 | 2.85 | -0.83 | -96.51% | 1 | 92 | 215.72% |
| ALGN241101P00150000 | 10/22/2024 6:34 PM | 150 | 0.26 | 0.00 | 2.00 | 0.00 | 0.00% | 9 | 0 | 185.35% |
| ALGN241101P00155000 | 10/24/2024 6:14 PM | 155 | 0.01 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 0 | 113.28% |
| ALGN241101P00160000 | 10/24/2024 1:37 PM | 160 | 0.01 | 0.00 | 1.75 | 0.00 | 0.00% | 1 | 0 | 154.44% |
| ALGN241101P00165000 | 10/24/2024 1:44 PM | 165 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | 3 | 61 | 137.40% |
| ALGN241101P00170000 | 10/24/2024 1:30 PM | 170 | 2.81 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 0 | 125.49% |
| ALGN241101P00175000 | 10/24/2024 3:46 PM | 175 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | 147 | 642 | 113.77% |
| ALGN241101P00180000 | 10/24/2024 7:20 PM | 180 | 0.10 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 85 | 102.25% |
| ALGN241101P00185000 | 10/24/2024 2:16 PM | 185 | 0.32 | 0.00 | 1.45 | 0.00 | 0.00% | 3 | 0 | 90.09% |
| ALGN241101P00190000 | 10/24/2024 7:03 PM | 190 | 0.17 | 0.00 | 1.45 | 0.00 | 0.00% | 19 | 0 | 78.86% |
| ALGN241101P00195000 | 10/25/2024 7:33 PM | 195 | 0.10 | 0.05 | 0.35 | -0.25 | -71.43% | 1 | 70 | 51.27% |
| ALGN241101P00200000 | 10/25/2024 2:51 PM | 200 | 0.15 | 0.05 | 0.25 | -0.35 | -70.00% | 49 | 0 | 43.85% |
| ALGN241101P00202500 | 10/25/2024 5:07 PM | 202.5 | 0.30 | 0.20 | 0.45 | -0.45 | -60.00% | 6 | 0 | 44.68% |
| ALGN241101P00205000 | 10/25/2024 7:34 PM | 205 | 0.47 | 0.25 | 0.55 | -0.95 | -66.90% | 4 | 0 | 41.50% |
| ALGN241101P00207500 | 10/25/2024 7:53 PM | 207.5 | 0.65 | 0.65 | 1.10 | -1.52 | -70.05% | 6 | 11 | 44.87% |
| ALGN241101P00210000 | 10/25/2024 7:24 PM | 210 | 1.00 | 1.05 | 2.20 | -1.60 | -61.54% | 19 | 0 | 51.76% |
| ALGN241101P00215000 | 10/25/2024 7:40 PM | 215 | 2.32 | 2.30 | 2.80 | -2.68 | -53.60% | 29 | 18 | 41.75% |
| ALGN241101P00220000 | 10/25/2024 7:40 PM | 220 | 4.12 | 4.70 | 5.00 | -3.18 | -43.56% | 16 | 0 | 41.32% |
| ALGN241101P00222500 | 10/25/2024 7:54 PM | 222.5 | 5.90 | 6.00 | 6.50 | -1.30 | -18.06% | 41 | 0 | 41.86% |
| ALGN241101P00225000 | 10/25/2024 7:54 PM | 225 | 7.50 | 7.60 | 8.10 | -1.32 | -14.97% | 22 | 0 | 41.48% |
| ALGN241101P00230000 | 10/25/2024 3:24 PM | 230 | 9.49 | 8.90 | 12.40 | -1.51 | -13.73% | 1 | 0 | 47.56% |
| ALGN241101P00235000 | 10/9/2024 3:41 PM | 235 | 17.20 | 15.00 | 17.10 | 0.00 | 0.00% | 2 | 3 | 55.23% |
| ALGN241101P00240000 | 10/8/2024 3:00 PM | 240 | 19.90 | 18.90 | 23.60 | 0.00 | 0.00% | 10 | 0 | 50.44% |
| ALGN241101P00245000 | 10/23/2024 4:15 PM | 245 | 39.17 | 22.80 | 29.80 | 0.00 | 0.00% | 2 | 17 | 60.06% |
| ALGN241101P00250000 | 10/23/2024 3:36 PM | 250 | 44.03 | 27.10 | 34.60 | 0.00 | 0.00% | 1 | 0 | 52.25% |
| ALGN241101P00255000 | 9/20/2024 7:54 PM | 255 | 18.11 | 34.60 | 41.10 | 0.00 | 0.00% | 1 | 1 | 105.86% |
| ALGN241101P00260000 | 9/20/2024 7:54 PM | 260 | 20.72 | 39.10 | 45.20 | 0.00 | 0.00% | 1 | 1 | 102.69% |
Related Tickers
RMD ResMed Inc.
256.07
+7.12%
WST West Pharmaceutical Services, Inc.
307.92
-6.87%
ISRG Intuitive Surgical, Inc.
511.27
-0.07%
XRAY DENTSPLY SIRONA Inc.
23.31
-4.51%
AVTR Avantor, Inc.
22.43
-3.61%
WRBY Warby Parker Inc.
17.12
-0.23%
RGEN Repligen Corporation
135.45
+0.20%
BAX Baxter International Inc.
35.97
-2.07%
ATR AptarGroup, Inc.
168.91
+1.42%
NVST Envista Holdings Corporation
18.89
-0.68%