Apellis Pharmaceuticals, Inc. (APLS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APLS241220C00010000 | 2023-12-04 4:18PM EDT | 10.00 | 53.20 | 49.80 | 51.40 | 0.00 | - | - | 0 | 0.00% |
| APLS241220C00012500 | 2023-12-04 11:53AM EDT | 12.50 | 51.10 | 48.80 | 50.70 | 0.00 | - | - | 1 | 0.00% |
| APLS241220C00017500 | 2023-08-01 12:31PM EDT | 17.50 | 14.67 | 26.20 | 29.50 | 0.00 | - | - | 3 | 228.66% |
| APLS241220C00020000 | 2024-06-21 1:32PM EDT | 20.00 | 19.00 | 18.40 | 21.10 | 0.00 | - | 3 | 6 | 92.58% |
| APLS241220C00022500 | 2023-12-01 12:51PM EDT | 22.50 | 38.30 | 36.50 | 40.50 | 0.00 | - | 2 | 3 | 0.00% |
| APLS241220C00025000 | 2023-12-15 4:00PM EDT | 25.00 | 31.00 | 44.70 | 49.40 | 0.00 | - | 50 | 66 | 0.00% |
| APLS241220C00030000 | 2024-05-07 9:50AM EDT | 30.00 | 17.40 | 13.60 | 15.30 | 0.00 | - | 2 | 7 | 105.57% |
| APLS241220C00035000 | 2024-06-28 9:44AM EDT | 35.00 | 8.65 | 8.00 | 10.20 | -2.20 | -20.28% | 1 | 26 | 72.83% |
| APLS241220C00040000 | 2024-06-26 3:08PM EDT | 40.00 | 8.40 | 6.00 | 7.90 | 0.00 | - | 3 | 15 | 72.29% |
| APLS241220C00045000 | 2024-06-28 2:32PM EDT | 45.00 | 4.80 | 4.70 | 6.20 | -1.60 | -25.00% | 7 | 29 | 73.49% |
| APLS241220C00050000 | 2024-06-24 10:51AM EDT | 50.00 | 3.52 | 2.35 | 4.60 | 0.00 | - | 5 | 31 | 66.36% |
| APLS241220C00055000 | 2024-06-28 11:16AM EDT | 55.00 | 2.87 | 1.80 | 3.60 | +0.18 | +6.69% | 30 | 202 | 67.80% |
| APLS241220C00060000 | 2024-06-17 3:58PM EDT | 60.00 | 2.50 | 0.90 | 2.35 | 0.00 | - | 1 | 1,095 | 62.87% |
| APLS241220C00065000 | 2024-06-28 11:16AM EDT | 65.00 | 1.37 | 1.10 | 1.80 | -0.43 | -23.89% | 30 | 606 | 66.97% |
| APLS241220C00070000 | 2024-06-25 3:15PM EDT | 70.00 | 1.30 | 0.05 | 2.10 | 0.00 | - | 1 | 1,308 | 66.87% |
| APLS241220C00075000 | 2024-04-16 9:50AM EDT | 75.00 | 4.00 | 0.90 | 1.50 | 0.00 | - | 1 | 114 | 73.97% |
| APLS241220C00080000 | 2024-06-07 1:30PM EDT | 80.00 | 0.85 | 0.10 | 1.20 | 0.00 | - | 2 | 1,685 | 67.97% |
| APLS241220C00085000 | 2024-03-27 9:57AM EDT | 85.00 | 4.50 | 1.70 | 2.20 | 0.00 | - | 1 | 799 | 94.41% |
| APLS241220C00090000 | 2024-04-01 12:56PM EDT | 90.00 | 3.50 | 1.05 | 1.55 | 0.00 | - | 2 | 242 | 88.48% |
| APLS241220C00095000 | 2024-05-07 10:45AM EDT | 95.00 | 0.70 | 0.00 | 0.50 | 0.00 | - | 1 | 204 | 66.50% |
| APLS241220C00100000 | 2024-02-06 11:23AM EDT | 100.00 | 4.40 | 2.30 | 4.10 | 0.00 | - | 1 | 3 | 122.46% |
| APLS241220C00105000 | 2024-02-14 1:30PM EDT | 105.00 | 4.00 | 0.65 | 2.30 | 0.00 | - | 15 | 24 | 101.81% |
| APLS241220C00110000 | 2024-03-26 1:39PM EDT | 110.00 | 1.55 | 0.10 | 0.70 | 0.00 | - | 1 | 1 | 80.57% |
| APLS241220C00115000 | 2024-04-01 1:36PM EDT | 115.00 | 1.20 | 0.15 | 0.70 | 0.00 | - | 1 | 1 | 83.94% |
| APLS241220C00130000 | 2024-01-11 4:53PM EDT | 130.00 | 1.66 | 0.70 | 1.80 | 0.00 | - | 3 | 13 | 111.40% |
| APLS241220C00135000 | 2024-04-03 3:00PM EDT | 135.00 | 0.64 | 0.00 | 1.60 | 0.00 | - | 20 | 39 | 103.91% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APLS241220P00010000 | 2023-11-13 10:48AM EDT | 10.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 122.56% |
| APLS241220P00012500 | 2023-08-31 9:30AM EDT | 12.50 | 1.00 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 181.88% |
| APLS241220P00015000 | 2023-08-18 3:50PM EDT | 15.00 | 3.50 | 0.00 | 5.00 | 0.00 | - | 3 | 3 | 155.47% |
| APLS241220P00017500 | 2023-09-28 10:48AM EDT | 17.50 | 2.07 | 1.20 | 1.95 | 0.00 | - | 1 | 5 | 112.40% |
| APLS241220P00020000 | 2024-06-10 10:38AM EDT | 20.00 | 0.85 | 0.00 | 1.55 | 0.00 | - | 6 | 42 | 77.05% |
| APLS241220P00022500 | 2024-06-11 11:11AM EDT | 22.50 | 0.95 | 0.00 | 2.05 | 0.00 | - | 13 | 36 | 71.58% |
| APLS241220P00025000 | 2024-05-01 3:11PM EDT | 25.00 | 1.10 | 0.00 | 3.60 | 0.00 | - | 4 | 19 | 74.76% |
| APLS241220P00030000 | 2024-06-20 10:04AM EDT | 30.00 | 2.50 | 2.20 | 3.60 | 0.00 | - | 53 | 125 | 66.63% |
| APLS241220P00035000 | 2024-06-28 9:58AM EDT | 35.00 | 5.35 | 3.60 | 5.80 | +1.45 | +37.18% | 1 | 79 | 62.09% |
| APLS241220P00040000 | 2024-06-20 12:22PM EDT | 40.00 | 6.60 | 6.50 | 8.70 | 0.00 | - | 1 | 106 | 62.87% |
| APLS241220P00045000 | 2024-05-30 10:25AM EDT | 45.00 | 10.71 | 9.80 | 12.50 | +1.11 | +11.56% | 2 | 81 | 64.60% |
| APLS241220P00050000 | 2024-04-12 2:53PM EDT | 50.00 | 7.80 | 11.40 | 12.70 | 0.00 | - | 10 | 538 | 39.62% |
| APLS241220P00055000 | 2024-02-22 4:12PM EDT | 55.00 | 6.00 | 7.80 | 10.20 | 0.00 | - | 8 | 145 | 0.00% |
| APLS241220P00060000 | 2024-03-11 1:16PM EDT | 60.00 | 10.40 | 11.00 | 11.60 | 0.00 | - | 3 | 119 | 0.00% |
| APLS241220P00065000 | 2024-03-11 1:07PM EDT | 65.00 | 13.40 | 14.10 | 14.80 | 0.00 | - | 5 | 164 | 0.00% |
| APLS241220P00075000 | 2024-02-20 1:25PM EDT | 75.00 | 16.00 | 20.90 | 22.70 | 0.00 | - | 1 | 11 | 0.00% |
| APLS241220P00085000 | 2024-01-05 3:10PM EDT | 85.00 | 28.90 | 24.90 | 26.70 | 0.00 | - | 2 | 2 | 0.00% |
| APLS241220P00090000 | 2023-07-20 10:16AM EDT | 90.00 | 54.20 | 58.60 | 61.20 | 0.00 | - | - | 20 | 166.85% |
| APLS241220P00095000 | 2023-07-24 9:54AM EDT | 95.00 | 62.60 | 53.60 | 58.50 | 0.00 | - | - | 6 | 101.12% |
| APLS241220P00105000 | 2024-01-03 10:54AM EDT | 105.00 | 45.62 | 42.20 | 43.60 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.