NasdaqGS - Nasdaq Real Time Price USD

Align Technology, Inc. (ALGN)

Compare
212.12
-3.25
(-1.51%)
At close: January 10 at 4:00:02 PM EST
211.99
-0.13
(-0.06%)
After hours: January 10 at 7:15:33 PM EST

Calls

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ALGN250117C00090000 12/31/2024 9:52 AM 90 118.00 0.00 0.00 0.00 0.00% 8 0 0.00%
ALGN250117C00100000 10/1/2024 10:40 AM 100 148.08 105.70 113.80 0.00 0.00% 2 39 408.01%
ALGN250117C00110000 7/31/2024 3:38 PM 110 126.14 125.70 133.80 0.00 0.00% - 1 966.21%
ALGN250117C00115000 3/29/2023 12:38 PM 115 207.66 221.00 229.00 0.00 0.00% 1 0 0.00%
ALGN250117C00120000 9/27/2024 10:12 AM 120 137.66 96.90 105.00 0.00 0.00% 2 0 519.19%
ALGN250117C00125000 11/12/2024 9:30 AM 125 99.88 109.40 116.90 0.00 0.00% 6 11 805.71%
ALGN250117C00130000 10/9/2024 10:14 AM 130 105.57 0.00 0.00 0.00 0.00% 2 6 0.00%
ALGN250117C00135000 12/14/2023 2:37 PM 135 134.00 144.00 152.90 0.00 0.00% 1 1 1,492.77%
ALGN250117C00140000 10/9/2024 10:15 AM 140 95.93 0.00 0.00 0.00 0.00% 2 1 0.00%
ALGN250117C00145000 11/7/2023 12:17 PM 145 76.35 89.80 91.10 0.00 0.00% 1 1 618.55%
ALGN250117C00150000 11/12/2024 9:30 AM 150 75.33 84.70 92.00 0.00 0.00% 3 21 628.30%
ALGN250117C00155000 8/15/2024 9:30 AM 155 80.10 91.00 96.50 0.00 0.00% 1 1 739.77%
ALGN250117C00160000 10/26/2023 3:50 PM 160 62.86 79.60 86.10 0.00 0.00% - 0 624.76%
ALGN250117C00165000 1/31/2024 11:13 AM 165 121.00 0.00 0.00 0.00 0.00% 1 1 0.00%
ALGN250117C00170000 12/2/2024 12:30 PM 170 63.12 0.00 0.00 0.00 0.00% 1 0 0.00%
ALGN250117C00175000 7/8/2024 3:09 PM 175 82.70 43.70 46.50 0.00 0.00% 2 16 241.28%
ALGN250117C00180000 12/19/2024 11:01 AM 180 34.70 0.00 0.00 0.00 0.00% 1 0 0.00%
ALGN250117C00185000 11/7/2024 10:07 AM 185 42.00 45.40 53.60 0.00 0.00% 1 7 372.88%
ALGN250117C00190000 12/30/2024 2:09 PM 190 19.58 0.00 0.00 0.00 0.00% 1 0 0.00%
ALGN250117C00195000 11/14/2024 2:02 PM 195 31.80 38.10 46.30 0.00 0.00% 1 24 349.12%
ALGN250117C00200000 1/10/2025 10:23 AM 200 12.10 0.00 0.00 0.00 0.00% 15 0 0.00%
ALGN250117C00202500 1/2/2025 9:45 AM 202.5 15.00 0.00 0.00 0.00 0.00% 2 0 0.00%
ALGN250117C00205000 1/6/2025 9:44 AM 205 15.00 0.00 0.00 0.00 0.00% 1 0 0.00%
ALGN250117C00207500 1/10/2025 10:23 AM 207.5 6.30 0.00 0.00 0.00 0.00% 2 0 0.00%
ALGN250117C00210000 1/10/2025 2:47 PM 210 6.63 0.00 0.00 0.00 0.00% 25 0 0.00%
ALGN250117C00212500 1/10/2025 10:23 AM 212.5 3.90 0.00 0.00 0.00 0.00% 4 0 0.39%
ALGN250117C00215000 1/10/2025 10:57 AM 215 2.58 0.00 0.00 0.00 0.00% 2 0 3.13%
ALGN250117C00217500 1/10/2025 3:50 PM 217.5 1.95 0.00 0.00 0.00 0.00% 4 0 6.25%
ALGN250117C00220000 1/10/2025 3:43 PM 220 2.03 0.00 0.00 0.00 0.00% 14 0 6.25%
ALGN250117C00222500 1/10/2025 2:31 PM 222.5 1.69 0.00 0.00 0.00 0.00% 2 0 12.50%
ALGN250117C00225000 1/10/2025 2:04 PM 225 1.33 0.00 0.00 0.00 0.00% 1 0 12.50%
ALGN250117C00227500 1/10/2025 3:56 PM 227.5 0.70 0.00 0.00 0.00 0.00% 17 0 12.50%
ALGN250117C00230000 1/10/2025 3:08 PM 230 0.45 0.00 0.00 0.00 0.00% 13 0 12.50%
ALGN250117C00232500 12/30/2024 11:22 AM 232.5 0.85 0.00 0.00 0.00 0.00% 1 0 12.50%
ALGN250117C00235000 1/7/2025 12:35 PM 235 1.20 0.00 0.00 0.00 0.00% 4 0 25.00%
ALGN250117C00237500 12/23/2024 9:45 AM 237.5 1.67 0.00 0.00 0.00 0.00% - 0 25.00%
ALGN250117C00240000 1/7/2025 1:47 PM 240 0.56 0.00 0.00 0.00 0.00% 91 0 25.00%
ALGN250117C00245000 12/31/2024 10:15 AM 245 0.27 0.00 0.00 0.00 0.00% 54 0 25.00%
ALGN250117C00250000 1/10/2025 11:41 AM 250 0.16 0.00 0.00 0.00 0.00% 1 0 25.00%
ALGN250117C00255000 1/6/2025 12:30 PM 255 0.10 0.00 0.00 0.00 0.00% 9 0 25.00%
ALGN250117C00260000 1/7/2025 1:47 PM 260 0.10 0.00 0.00 0.00 0.00% 14 0 50.00%
ALGN250117C00270000 1/10/2025 9:30 AM 270 0.03 0.00 0.00 0.00 0.00% 2 0 50.00%
ALGN250117C00280000 1/3/2025 10:25 AM 280 0.02 0.00 0.00 0.00 0.00% 1 0 50.00%
ALGN250117C00290000 12/23/2024 1:42 PM 290 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
ALGN250117C00300000 1/10/2025 2:48 PM 300 0.05 0.00 0.00 0.00 0.00% 2 0 50.00%
ALGN250117C00310000 12/31/2024 2:25 PM 310 0.03 0.00 0.00 0.00 0.00% 1 0 50.00%
ALGN250117C00320000 12/20/2024 10:57 AM 320 0.05 0.00 0.00 0.00 0.00% 2 0 50.00%
ALGN250117C00330000 12/20/2024 10:57 AM 330 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
ALGN250117C00340000 12/6/2024 3:45 PM 340 1.00 0.00 1.50 0.00 0.00% 1 110 212.99%
ALGN250117C00350000 1/2/2025 11:45 AM 350 0.03 0.00 0.00 0.00 0.00% 7 0 50.00%
ALGN250117C00360000 10/23/2024 3:55 PM 360 0.44 0.05 4.10 0.00 0.00% 1 152 281.69%
ALGN250117C00370000 10/23/2024 3:55 PM 370 0.21 0.00 1.70 0.00 0.00% 1 116 247.85%
ALGN250117C00380000 12/16/2024 3:01 PM 380 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
ALGN250117C00390000 11/27/2024 11:05 AM 390 0.05 0.00 1.90 0.00 0.00% 1 147 271.09%
ALGN250117C00400000 12/5/2024 3:38 PM 400 0.15 0.00 2.60 0.00 0.00% 1 203 295.31%
ALGN250117C00410000 12/27/2024 9:30 AM 410 0.01 0.00 0.00 0.00 0.00% 5 0 50.00%
ALGN250117C00420000 11/19/2024 11:40 AM 420 0.25 0.00 0.45 0.00 0.00% 1 64 242.58%
ALGN250117C00430000 12/4/2024 11:13 AM 430 0.15 0.00 1.75 0.00 0.00% 2 23 300.78%
ALGN250117C00440000 11/25/2024 3:40 PM 440 0.15 0.00 0.30 0.00 0.00% 1 36 244.73%
ALGN250117C00450000 11/25/2024 3:20 PM 450 0.12 0.00 0.20 0.00 0.00% 1 143 240.63%
ALGN250117C00460000 11/25/2024 3:20 PM 460 0.12 0.00 1.90 0.00 0.00% 1 42 327.44%
ALGN250117C00470000 11/25/2024 3:21 PM 470 0.11 0.00 0.20 0.00 0.00% 10 16 252.34%
ALGN250117C00480000 10/10/2024 10:39 AM 480 0.05 0.00 4.30 0.00 0.00% 2 26 391.85%
ALGN250117C00490000 5/8/2024 2:23 PM 490 1.87 0.00 1.50 0.00 0.00% 1 6 336.33%
ALGN250117C00500000 9/26/2024 9:34 AM 500 0.05 0.00 0.05 0.00 0.00% 1 49 237.50%
ALGN250117C00510000 8/23/2024 12:33 PM 510 0.10 0.00 1.70 0.00 0.00% 1 3 355.47%
ALGN250117C00520000 1/26/2024 10:49 AM 520 5.00 5.00 13.00 0.00 0.00% 1 10 572.85%
ALGN250117C00530000 10/31/2024 1:15 PM 530 0.10 0.00 4.30 0.00 0.00% 1 4 426.95%
ALGN250117C00540000 4/15/2024 3:09 PM 540 5.80 0.00 1.70 0.00 0.00% 1 21 373.73%
ALGN250117C00550000 10/31/2024 3:57 PM 550 0.10 0.00 0.20 0.00 0.00% 2 0 294.53%
ALGN250117C00560000 11/18/2024 9:30 AM 560 0.05 0.00 4.30 0.00 0.00% 1 3 446.00%
ALGN250117C00570000 5/17/2024 9:30 AM 570 0.50 0.00 0.70 0.00 0.00% 1 13 348.05%
ALGN250117C00580000 11/21/2024 2:52 PM 580 0.10 0.00 4.30 0.00 0.00% 6 17 458.06%
ALGN250117C00590000 7/26/2024 12:55 PM 590 0.25 0.00 1.50 0.00 0.00% 1 2 394.73%
ALGN250117C00600000 4/30/2024 2:41 PM 600 0.45 0.00 4.60 0.00 0.00% 5 3 475.10%
ALGN250117C00610000 9/16/2024 2:46 PM 610 0.63 0.00 0.90 0.00 0.00% 3 21 378.91%

Puts

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ALGN250117P00090000 12/23/2024 1:19 PM 90 0.05 0.00 0.00 0.00 0.00% 2 0 50.00%
ALGN250117P00095000 11/25/2024 12:16 PM 95 0.06 0.00 2.10 0.00 0.00% 1 31 393.36%
ALGN250117P00100000 7/25/2024 9:56 AM 100 0.93 0.10 4.60 0.00 0.00% 6 12 440.04%
ALGN250117P00105000 12/17/2024 2:59 PM 105 0.05 0.00 0.00 0.00 0.00% 3 0 50.00%
ALGN250117P00110000 12/18/2024 3:24 PM 110 0.05 0.00 0.00 0.00 0.00% 6 0 50.00%
ALGN250117P00115000 12/20/2024 9:58 AM 115 0.12 0.00 0.00 0.00 0.00% 1 0 50.00%
ALGN250117P00120000 10/3/2024 12:06 PM 120 0.65 0.20 4.80 0.00 0.00% 8 14 353.22%
ALGN250117P00125000 10/21/2024 12:38 PM 125 0.70 0.00 2.45 0.00 0.00% 2 18 281.74%
ALGN250117P00130000 1/10/2025 9:53 AM 130 0.05 0.00 0.00 0.00 0.00% 12 0 50.00%
ALGN250117P00135000 1/10/2025 10:07 AM 135 0.05 0.00 0.00 0.00 0.00% 2 0 50.00%
ALGN250117P00140000 1/8/2025 11:59 AM 140 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
ALGN250117P00145000 12/30/2024 2:15 PM 145 0.14 0.00 0.00 0.00 0.00% 1 0 50.00%
ALGN250117P00150000 1/6/2025 11:57 AM 150 0.09 0.00 0.00 0.00 0.00% 20 0 50.00%
ALGN250117P00155000 1/6/2025 11:48 AM 155 0.14 0.00 0.00 0.00 0.00% 88 0 50.00%
ALGN250117P00160000 1/7/2025 9:30 AM 160 0.15 0.00 0.00 0.00 0.00% 1 0 50.00%
ALGN250117P00165000 1/6/2025 1:09 PM 165 0.20 0.00 0.00 0.00 0.00% 100 0 50.00%
ALGN250117P00170000 1/10/2025 11:58 AM 170 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
ALGN250117P00175000 1/8/2025 2:58 PM 175 0.13 0.00 0.00 0.00 0.00% 5 0 25.00%
ALGN250117P00180000 1/7/2025 9:56 AM 180 0.70 0.00 0.00 0.00 0.00% 2 0 25.00%
ALGN250117P00185000 1/10/2025 3:47 PM 185 0.15 0.00 0.00 0.00 0.00% 15 0 25.00%
ALGN250117P00190000 1/10/2025 11:31 AM 190 0.38 0.00 0.00 0.00 0.00% 2 0 25.00%
ALGN250117P00192500 1/8/2025 10:14 AM 192.5 0.55 0.00 0.00 0.00 0.00% - 0 25.00%
ALGN250117P00195000 1/8/2025 2:34 PM 195 0.47 0.00 0.00 0.00 0.00% 36 0 12.50%
ALGN250117P00197500 1/10/2025 11:30 AM 197.5 1.05 0.00 0.00 0.00 0.00% 1 0 12.50%
ALGN250117P00200000 1/10/2025 3:32 PM 200 1.00 0.00 0.00 0.00 0.00% 8 0 12.50%
ALGN250117P00202500 1/10/2025 2:31 PM 202.5 1.16 0.00 0.00 0.00 0.00% 2 0 12.50%
ALGN250117P00205000 1/10/2025 2:34 PM 205 1.70 0.00 0.00 0.00 0.00% 3 0 6.25%
ALGN250117P00207500 1/10/2025 3:27 PM 207.5 2.57 0.00 0.00 0.00 0.00% 1 0 6.25%
ALGN250117P00210000 1/10/2025 3:06 PM 210 3.45 0.00 0.00 0.00 0.00% 32 0 3.13%
ALGN250117P00212500 1/7/2025 2:37 PM 212.5 2.84 0.00 0.00 0.00 0.00% 1 0 0.00%
ALGN250117P00215000 12/27/2024 12:49 PM 215 10.08 0.00 0.00 0.00 0.00% 4 0 0.00%
ALGN250117P00217500 1/8/2025 9:33 AM 217.5 6.85 0.00 0.00 0.00 0.00% 2 0 0.00%
ALGN250117P00220000 1/10/2025 1:54 PM 220 8.30 0.00 0.00 0.00 0.00% 1 0 0.00%
ALGN250117P00222500 1/10/2025 11:56 AM 222.5 13.09 0.00 0.00 0.00 0.00% 1 0 0.00%
ALGN250117P00225000 1/8/2025 9:36 AM 225 14.00 0.00 0.00 0.00 0.00% 3 0 0.00%
ALGN250117P00230000 1/6/2025 9:30 AM 230 18.13 0.00 0.00 0.00 0.00% 1 0 0.00%
ALGN250117P00240000 1/8/2025 9:37 AM 240 29.39 0.00 0.00 0.00 0.00% 3 0 0.00%
ALGN250117P00250000 1/10/2025 3:06 PM 250 40.80 0.00 0.00 0.00 0.00% 110 0 0.00%
ALGN250117P00260000 1/10/2025 9:54 AM 260 46.40 0.00 0.00 0.00 0.00% 1 0 0.00%
ALGN250117P00270000 1/10/2025 3:06 PM 270 60.80 0.00 0.00 0.00 0.00% 110 0 0.00%
ALGN250117P00280000 12/26/2024 3:16 PM 280 62.00 0.00 0.00 0.00 0.00% 5 0 0.00%
ALGN250117P00290000 10/22/2024 9:30 AM 290 78.31 60.10 68.00 0.00 0.00% 15 0 0.00%
ALGN250117P00300000 10/25/2024 10:21 AM 300 76.00 65.70 75.00 0.00 0.00% 25 0 0.00%
ALGN250117P00310000 11/7/2024 9:43 AM 310 87.94 73.40 81.60 0.00 0.00% 1 0 0.00%
ALGN250117P00320000 10/24/2024 3:23 PM 320 106.40 90.00 97.80 0.00 0.00% 20 0 0.00%
ALGN250117P00330000 1/8/2025 3:16 PM 330 115.34 0.00 0.00 0.00 0.00% 1 0 0.00%
ALGN250117P00340000 1/8/2025 3:16 PM 340 125.34 0.00 0.00 0.00 0.00% 1 0 0.00%
ALGN250117P00350000 10/28/2024 3:54 PM 350 132.89 116.50 124.50 0.00 0.00% 2 0 0.00%
ALGN250117P00360000 10/28/2024 3:54 PM 360 142.92 126.50 134.50 0.00 0.00% 2 0 0.00%
ALGN250117P00370000 10/26/2023 3:53 PM 370 179.50 146.00 155.00 0.00 0.00% 2 0 0.00%
ALGN250117P00380000 1/8/2025 3:33 PM 380 165.56 0.00 0.00 0.00 0.00% 5 0 0.00%
ALGN250117P00390000 1/8/2025 3:33 PM 390 175.57 0.00 0.00 0.00 0.00% 5 0 0.00%
ALGN250117P00400000 5/2/2024 11:29 AM 400 119.09 138.30 147.00 0.00 0.00% 1 0 0.00%
ALGN250117P00410000 4/3/2024 2:55 PM 410 110.88 121.20 127.00 0.00 0.00% 6 6 0.00%
ALGN250117P00440000 1/11/2024 10:28 AM 440 167.50 141.00 146.80 0.00 0.00% - 3 0.00%
ALGN250117P00470000 1/30/2024 10:20 AM 470 204.44 165.20 170.10 0.00 0.00% 14 0 0.00%
ALGN250117P00550000 7/28/2023 11:13 AM 550 177.00 193.50 199.70 0.00 0.00% 1 1 0.00%
ALGN250117P00610000 8/15/2023 10:52 AM 610 250.00 276.00 282.70 0.00 0.00% - 0 0.00%

Related Tickers

RMD ResMed Inc.
233.82
-1.00%
 
ISRG Intuitive Surgical, Inc.
547.47
+0.63%
 
WST West Pharmaceutical Services, Inc.
331.73
-1.54%
 
XRAY DENTSPLY SIRONA Inc.
18.12
-3.87%
 
BDX Becton, Dickinson and Company
233.67
-0.32%
 
STAA STAAR Surgical Company
23.00
-0.52%
 
BAX Baxter International Inc.
29.42
-0.57%
 
HOLX Hologic, Inc.
71.70
-1.43%
 
TFX Teleflex Incorporated
174.61
-1.88%
 
ALC Alcon Inc.
83.41
-0.36%