New Zealand markets closed

Alpine Immune Sciences, Inc. (ALPN)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
39.64+0.99 (+2.56%)
At close: 04:00PM EDT
40.43 +0.79 (+1.99%)
After hours: 06:42PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALPN240419C000200002024-03-21 1:01PM EDT20.0021.0018.1022.000.00-10190.23%
ALPN240419C000300002024-03-22 1:36PM EDT30.0011.059.4013.000.00-221147.17%
ALPN240419C000350002024-03-28 2:51PM EDT35.007.005.409.00+0.20+2.94%7183123.88%
ALPN240419C000400002024-03-28 3:14PM EDT40.004.152.055.90+1.85+80.43%1148106.79%
ALPN240419C000450002024-03-28 2:48PM EDT45.002.601.453.10+1.55+147.62%102513107.81%
ALPN240419C000500002024-03-28 3:07PM EDT50.001.450.102.700.00-12227113.57%
ALPN240419C000550002024-03-21 11:02AM EDT55.000.850.502.750.00-1065146.09%
ALPN240419C000600002024-03-26 3:23PM EDT60.000.250.504.900.00--2202.64%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALPN240419P000225002024-03-18 3:56PM EDT22.500.320.005.000.00--1290.92%
ALPN240419P000250002024-03-20 9:52AM EDT25.000.100.000.850.00-327138.28%
ALPN240419P000300002024-03-28 1:27PM EDT30.000.600.100.90+0.40+200.00%235697.75%
ALPN240419P000350002024-03-22 12:20PM EDT35.001.250.102.400.00-61,15482.86%
ALPN240419P000400002024-03-28 3:32PM EDT40.003.432.255.70+0.95+38.31%4613397.46%
ALPN240419P000450002024-03-19 11:01AM EDT45.007.035.009.000.00-121090.14%
ALPN240419P000500002024-03-19 9:31AM EDT50.0012.709.0013.000.00-8885.89%