Alpine Immune Sciences, Inc. (ALPN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALPN240517C00010000 | 2024-04-15 2:37PM EDT | 10.00 | 54.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ALPN240517C00012500 | 2024-02-07 11:54AM EDT | 12.50 | 14.97 | 21.80 | 26.00 | 0.00 | - | 1 | 9 | 0.00% |
| ALPN240517C00015000 | 2024-04-10 3:46PM EDT | 15.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALPN240517C00017500 | 2024-03-20 1:47PM EDT | 17.50 | 22.80 | 45.80 | 49.50 | 0.00 | - | 5 | 5 | 372.66% |
| ALPN240517C00020000 | 2024-04-12 12:58PM EDT | 20.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALPN240517C00022500 | 2024-01-26 3:35PM EDT | 22.50 | 5.98 | 11.50 | 14.90 | 0.00 | - | 3 | 0 | 0.00% |
| ALPN240517C00025000 | 2024-04-25 12:36PM EDT | 25.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALPN240517C00030000 | 2024-04-30 9:30AM EDT | 30.00 | 34.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALPN240517C00035000 | 2024-04-30 9:30AM EDT | 35.00 | 29.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALPN240517C00040000 | 2024-04-16 12:45PM EDT | 40.00 | 24.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALPN240517C00045000 | 2024-04-22 9:57AM EDT | 45.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALPN240517C00050000 | 2024-04-26 3:20PM EDT | 50.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALPN240517C00055000 | 2024-04-29 1:29PM EDT | 55.00 | 9.76 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ALPN240517C00060000 | 2024-04-23 10:07AM EDT | 60.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ALPN240517C00065000 | 2024-04-30 9:30AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| ALPN240517C00070000 | 2024-04-22 10:33AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ALPN240517C00075000 | 2024-04-29 12:51PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ALPN240517C00080000 | 2024-04-11 9:37AM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALPN240517P00015000 | 2024-02-06 11:32AM EDT | 15.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 350.00% |
| ALPN240517P00017500 | 2024-04-10 2:36PM EDT | 17.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALPN240517P00020000 | 2024-04-10 2:13PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ALPN240517P00022500 | 2024-03-22 2:08PM EDT | 22.50 | 0.40 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 190.63% |
| ALPN240517P00025000 | 2024-04-11 10:21AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALPN240517P00030000 | 2024-04-11 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ALPN240517P00035000 | 2024-04-19 11:00AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALPN240517P00040000 | 2024-04-18 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALPN240517P00045000 | 2024-04-22 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALPN240517P00050000 | 2024-04-26 9:34AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ALPN240517P00055000 | 2024-04-26 1:49PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ALPN240517P00060000 | 2024-04-30 11:26AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ALPN240517P00065000 | 2024-04-30 2:31PM EDT | 65.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ALPN240517P00070000 | 2024-04-11 10:05AM EDT | 70.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.