Altimmune, Inc. (ALT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALT240510C00005500 | 2024-04-29 3:06PM EDT | 5.50 | 1.00 | 1.40 | 3.70 | 0.00 | - | - | 2 | 867.19% |
| ALT240510C00006000 | 2024-05-08 3:48PM EDT | 6.00 | 1.50 | 1.25 | 2.30 | +0.18 | +13.64% | 635 | 599 | 571.09% |
| ALT240510C00006500 | 2024-05-08 3:38PM EDT | 6.50 | 1.10 | 0.90 | 1.05 | +0.25 | +29.41% | 95 | 15 | 292.19% |
| ALT240510C00007000 | 2024-05-08 3:17PM EDT | 7.00 | 0.75 | 0.60 | 0.90 | +0.10 | +15.38% | 223 | 246 | 319.53% |
| ALT240510C00007500 | 2024-05-08 3:59PM EDT | 7.50 | 0.50 | 0.40 | 0.55 | +0.12 | +31.58% | 1,003 | 250 | 292.19% |
| ALT240510C00008000 | 2024-05-08 3:46PM EDT | 8.00 | 0.45 | 0.25 | 0.40 | +0.20 | +80.00% | 153 | 545 | 296.88% |
| ALT240510C00008500 | 2024-05-08 3:00PM EDT | 8.50 | 0.35 | 0.20 | 0.30 | +0.22 | +169.23% | 598 | 813 | 318.75% |
| ALT240510C00009000 | 2024-05-08 3:02PM EDT | 9.00 | 0.25 | 0.10 | 0.20 | +0.14 | +127.27% | 513 | 492 | 307.81% |
| ALT240510C00009500 | 2024-05-08 3:58PM EDT | 9.50 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 68 | 273 | 287.50% |
| ALT240510C00010000 | 2024-05-08 3:49PM EDT | 10.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 74 | 1,615 | 348.44% |
| ALT240510C00010500 | 2024-05-08 2:12PM EDT | 10.50 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 28 | 585 | 325.00% |
| ALT240510C00011000 | 2024-05-06 12:51PM EDT | 11.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 54 | 158 | 356.25% |
| ALT240510C00011500 | 2024-05-01 2:36PM EDT | 11.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 25 | 417.19% |
| ALT240510C00012000 | 2024-05-01 2:17PM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 215 | 362.50% |
| ALT240510C00012500 | 2024-04-23 12:03PM EDT | 12.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 25 | 38 | 381.25% |
| ALT240510C00013000 | 2024-04-15 12:14PM EDT | 13.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | - | 10 | 406.25% |
| ALT240510C00013500 | 2024-04-23 3:57PM EDT | 13.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 15 | 425.00% |
| ALT240510C00014000 | 2024-04-23 3:56PM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 7 | 443.75% |
| ALT240510C00015000 | 2024-04-23 10:33AM EDT | 15.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 21 | 30 | 481.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALT240510P00005500 | 2024-05-08 3:56PM EDT | 5.50 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 30 | 1 | 264.06% |
| ALT240510P00006000 | 2024-05-08 3:39PM EDT | 6.00 | 0.15 | 0.05 | 0.15 | +0.08 | +114.29% | 42 | 55 | 242.19% |
| ALT240510P00006500 | 2024-05-08 3:50PM EDT | 6.50 | 0.25 | 0.25 | 0.35 | +0.08 | +47.06% | 218 | 170 | 283.59% |
| ALT240510P00007000 | 2024-05-08 3:52PM EDT | 7.00 | 0.55 | 0.45 | 0.60 | +0.10 | +22.22% | 81 | 548 | 288.28% |
| ALT240510P00007500 | 2024-05-08 3:50PM EDT | 7.50 | 0.75 | 0.70 | 0.85 | +0.14 | +22.95% | 46 | 48 | 272.66% |
| ALT240510P00008000 | 2024-05-08 1:21PM EDT | 8.00 | 0.97 | 0.75 | 1.25 | +0.08 | +8.99% | 5 | 93 | 207.81% |
| ALT240510P00008500 | 2024-05-06 10:14AM EDT | 8.50 | 1.25 | 1.20 | 1.60 | 0.00 | - | 1 | 5 | 190.63% |
| ALT240510P00009000 | 2024-04-02 12:36PM EDT | 9.00 | 1.30 | 1.30 | 2.00 | 0.00 | - | - | 0 | 314.06% |
| ALT240510P00009500 | 2024-04-29 1:11PM EDT | 9.50 | 3.23 | 1.60 | 2.50 | 0.00 | - | 3 | 4 | 359.38% |
| ALT240510P00010000 | 2024-05-06 11:15AM EDT | 10.00 | 3.44 | 2.75 | 3.00 | 0.00 | - | 1 | 0 | 271.88% |
| ALT240510P00011000 | 2024-04-01 2:09PM EDT | 11.00 | 2.14 | 3.00 | 5.80 | 0.00 | - | - | 0 | 725.00% |
© 2024 Yahoo. All rights reserved.