Altimmune, Inc. (ALT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:20PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALT240531C00005500 | 2024-05-01 3:48PM EDT | 5.50 | 1.92 | 1.65 | 2.00 | 0.00 | - | 1 | 1 | 556.25% |
| ALT240531C00006000 | 2024-05-30 3:59PM EDT | 6.00 | 1.30 | 1.20 | 2.20 | -0.10 | -7.14% | 5 | 5 | 626.56% |
| ALT240531C00006500 | 2024-05-31 9:52AM EDT | 6.50 | 0.75 | 0.60 | 2.00 | +0.31 | +70.45% | 3 | 32 | 562.50% |
| ALT240531C00007000 | 2024-05-31 10:20AM EDT | 7.00 | 0.25 | 0.25 | 0.45 | +0.10 | +66.67% | 77 | 166 | 56.25% |
| ALT240531C00007500 | 2024-05-31 2:34PM EDT | 7.50 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 57 | 636 | 51.56% |
| ALT240531C00008000 | 2024-05-31 2:34PM EDT | 8.00 | 0.02 | 0.00 | 0.10 | -0.03 | -60.00% | 64 | 645 | 159.38% |
| ALT240531C00008500 | 2024-05-31 2:25PM EDT | 8.50 | 0.07 | 0.00 | 0.50 | +0.02 | +40.00% | 1 | 167 | 410.94% |
| ALT240531C00009000 | 2024-05-31 2:45PM EDT | 9.00 | 0.03 | 0.00 | 0.10 | -0.03 | -75.00% | 17 | 817 | 287.50% |
| ALT240531C00009500 | 2024-05-31 12:02PM EDT | 9.50 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 5 | 1,019 | 293.75% |
| ALT240531C00010000 | 2024-05-31 10:01AM EDT | 10.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 73 | 2,203 | 337.50% |
| ALT240531C00010500 | 2024-05-28 9:30AM EDT | 10.50 | 0.05 | 0.00 | 0.70 | 0.00 | - | 8 | 144 | 762.50% |
| ALT240531C00011000 | 2024-05-30 9:47AM EDT | 11.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 30 | 173 | 418.75% |
| ALT240531C00011500 | 2024-05-28 9:30AM EDT | 11.50 | 0.05 | 0.00 | 1.05 | 0.00 | - | 4 | 24 | 1,009.38% |
| ALT240531C00012000 | 2024-05-28 9:38AM EDT | 12.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 75 | 487.50% |
| ALT240531C00012500 | 2024-05-21 12:44PM EDT | 12.50 | 0.05 | 0.00 | 1.05 | 0.00 | - | 2 | 62 | 1,106.25% |
| ALT240531C00013000 | 2024-05-24 10:49AM EDT | 13.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 5 | 71 | 1,150.00% |
| ALT240531C00013500 | 2024-05-30 9:49AM EDT | 13.50 | 0.05 | 0.00 | 1.05 | 0.00 | - | 10 | 45 | 1,190.63% |
| ALT240531C00014000 | 2024-05-21 9:30AM EDT | 14.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 70 | 681.25% |
| ALT240531C00014500 | 2024-05-21 11:29AM EDT | 14.50 | 0.05 | 0.00 | 1.05 | 0.00 | - | - | 10 | 1,267.19% |
| ALT240531C00015000 | 2024-05-20 11:31AM EDT | 15.00 | 0.06 | 0.00 | 0.55 | 0.00 | - | 30 | 43 | 1,070.31% |
| ALT240531C00016000 | 2024-05-20 11:46AM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 14 | 706.25% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALT240531P00004500 | 2024-04-15 3:35PM EDT | 4.50 | 0.13 | 0.00 | 2.15 | 0.00 | - | - | 10 | 1,900.00% |
| ALT240531P00005000 | 2024-05-28 10:28AM EDT | 5.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 103 | 500.00% |
| ALT240531P00005500 | 2024-05-20 3:41PM EDT | 5.50 | 0.05 | 0.00 | 0.65 | 0.00 | - | 125 | 137 | 743.75% |
| ALT240531P00006000 | 2024-05-24 3:52PM EDT | 6.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 561 | 256.25% |
| ALT240531P00006500 | 2024-05-31 12:30PM EDT | 6.50 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 30 | 109 | 171.88% |
| ALT240531P00007000 | 2024-05-31 2:25PM EDT | 7.00 | 0.01 | 0.00 | 0.10 | -0.20 | -95.24% | 13 | 410 | 112.50% |
| ALT240531P00007500 | 2024-05-31 2:35PM EDT | 7.50 | 0.20 | 0.15 | 0.20 | -0.42 | -67.74% | 135 | 383 | 67.19% |
| ALT240531P00008000 | 2024-05-31 2:43PM EDT | 8.00 | 0.70 | 0.55 | 0.70 | -1.10 | -61.11% | 98 | 141 | 153.13% |
| ALT240531P00008500 | 2024-05-24 1:14PM EDT | 8.50 | 1.15 | 0.95 | 1.50 | -0.13 | -9.22% | 9 | 10 | 251.56% |
| ALT240531P00009000 | 2024-05-28 10:50AM EDT | 9.00 | 1.74 | 0.05 | 2.20 | 0.00 | - | 1 | 1 | 706.25% |
© 2024 Yahoo. All rights reserved.