Apellis Pharmaceuticals, Inc. (APLS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APLS250117C00010000 | 2024-02-02 3:09PM EDT | 10.00 | 52.45 | 52.20 | 57.00 | 0.00 | - | 2 | 0 | 0.00% |
| APLS250117C00012500 | 2023-08-31 9:56AM EDT | 12.50 | 31.50 | 25.50 | 29.20 | 0.00 | - | 2 | 2 | 0.00% |
| APLS250117C00017500 | 2023-10-23 1:29PM EDT | 17.50 | 31.10 | 30.10 | 34.90 | 0.00 | - | 1 | 2 | 232.37% |
| APLS250117C00020000 | 2024-01-31 11:54AM EDT | 20.00 | 46.11 | 0.00 | 0.00 | 0.00 | - | 20 | 184 | 0.00% |
| APLS250117C00022500 | 2024-01-08 4:18PM EDT | 22.50 | 48.00 | 43.20 | 47.90 | 0.00 | - | 1 | 146 | 0.00% |
| APLS250117C00025000 | 2023-12-27 3:59PM EDT | 25.00 | 39.50 | 38.70 | 43.20 | 0.00 | - | 1 | 82 | 555.66% |
| APLS250117C00030000 | 2024-06-11 1:51PM EDT | 30.00 | 15.98 | 15.20 | 16.70 | 0.00 | - | 1 | 169 | 80.37% |
| APLS250117C00035000 | 2024-05-31 1:14PM EDT | 35.00 | 10.60 | 12.20 | 13.50 | 0.00 | - | 5 | 75 | 76.76% |
| APLS250117C00040000 | 2024-06-14 10:47AM EDT | 40.00 | 10.30 | 9.30 | 10.30 | +0.10 | +0.98% | 12 | 10,247 | 70.51% |
| APLS250117C00045000 | 2024-06-05 10:35AM EDT | 45.00 | 7.15 | 7.40 | 8.50 | 0.00 | - | 2 | 57 | 71.12% |
| APLS250117C00050000 | 2024-06-12 3:43PM EDT | 50.00 | 6.30 | 4.50 | 6.30 | 0.00 | - | 2 | 673 | 63.32% |
| APLS250117C00055000 | 2024-06-04 1:00PM EDT | 55.00 | 3.80 | 4.40 | 4.80 | 0.00 | - | 3 | 117 | 66.64% |
| APLS250117C00060000 | 2024-06-14 3:37PM EDT | 60.00 | 3.60 | 3.30 | 3.90 | 0.00 | - | 2 | 3,617 | 66.33% |
| APLS250117C00065000 | 2024-06-07 1:03PM EDT | 65.00 | 2.35 | 2.35 | 2.95 | 0.00 | - | 11 | 410 | 64.50% |
| APLS250117C00070000 | 2024-06-14 3:37PM EDT | 70.00 | 1.90 | 1.75 | 2.35 | -0.23 | -10.80% | 1 | 554 | 64.21% |
| APLS250117C00075000 | 2024-06-11 2:43PM EDT | 75.00 | 1.51 | 0.00 | 1.95 | 0.00 | - | 3 | 381 | 55.91% |
| APLS250117C00080000 | 2024-06-03 10:02AM EDT | 80.00 | 1.10 | 0.00 | 1.65 | 0.00 | - | 1 | 210 | 57.67% |
| APLS250117C00085000 | 2024-05-08 10:55AM EDT | 85.00 | 1.20 | 0.00 | 0.95 | 0.00 | - | 1 | 137 | 54.59% |
| APLS250117C00090000 | 2024-06-12 9:43AM EDT | 90.00 | 0.60 | 0.45 | 0.80 | -0.16 | -21.05% | 5 | 12,172 | 61.08% |
| APLS250117C00095000 | 2024-05-22 1:30PM EDT | 95.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | 95 | 279 | 57.52% |
| APLS250117C00100000 | 2024-05-20 12:16PM EDT | 100.00 | 0.42 | 0.15 | 1.95 | 0.00 | - | 1 | 141 | 74.93% |
| APLS250117C00105000 | 2024-02-26 2:13PM EDT | 105.00 | 5.10 | 1.60 | 2.60 | 0.00 | - | 1 | 18 | 92.33% |
| APLS250117C00110000 | 2024-01-18 11:46AM EDT | 110.00 | 2.70 | 1.75 | 5.40 | 0.00 | - | 1 | 2 | 111.23% |
| APLS250117C00115000 | 2024-04-12 11:31AM EDT | 115.00 | 0.80 | 0.00 | 1.25 | 0.00 | - | 1 | 26 | 74.76% |
| APLS250117C00125000 | 2024-05-13 2:28PM EDT | 125.00 | 0.45 | 0.00 | 1.00 | 0.00 | - | 2 | 193 | 76.12% |
| APLS250117C00130000 | 2024-03-18 11:44AM EDT | 130.00 | 0.75 | 0.00 | 2.50 | 0.00 | - | 15 | 121 | 93.31% |
| APLS250117C00135000 | 2024-05-07 10:28AM EDT | 135.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 175 | 365 | 71.78% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APLS250117P00010000 | 2023-11-29 4:57PM EDT | 10.00 | 0.30 | 0.00 | 0.90 | 0.00 | - | 3 | 9 | 119.82% |
| APLS250117P00012500 | 2024-04-09 2:55PM EDT | 12.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 250 | 109 | 98.05% |
| APLS250117P00017500 | 2023-09-05 11:05AM EDT | 17.50 | 2.00 | 1.55 | 4.00 | 0.00 | - | 1 | 15 | 132.67% |
| APLS250117P00020000 | 2024-05-17 11:52AM EDT | 20.00 | 0.70 | 0.50 | 2.70 | 0.00 | - | 10 | 17 | 94.14% |
| APLS250117P00022500 | 2023-12-14 10:52AM EDT | 22.50 | 1.23 | 0.05 | 5.00 | 0.00 | - | 3 | 8 | 97.75% |
| APLS250117P00025000 | 2024-04-30 10:26AM EDT | 25.00 | 1.60 | 1.45 | 2.05 | 0.00 | - | 2 | 159 | 73.68% |
| APLS250117P00030000 | 2024-05-31 1:08PM EDT | 30.00 | 3.10 | 2.35 | 2.95 | 0.00 | - | 80 | 185 | 65.50% |
| APLS250117P00035000 | 2024-06-14 11:00AM EDT | 35.00 | 4.40 | 4.10 | 4.90 | -0.70 | -13.73% | 2 | 532 | 64.18% |
| APLS250117P00040000 | 2024-06-12 10:23AM EDT | 40.00 | 6.60 | 6.50 | 7.20 | 0.00 | - | 1 | 726 | 62.70% |
| APLS250117P00045000 | 2024-05-16 2:13PM EDT | 45.00 | 9.90 | 8.00 | 9.80 | 0.00 | - | 3 | 55 | 55.14% |
| APLS250117P00050000 | 2024-04-30 10:34AM EDT | 50.00 | 14.20 | 13.30 | 14.00 | 0.00 | - | 62 | 180 | 65.28% |
| APLS250117P00055000 | 2024-06-06 2:15PM EDT | 55.00 | 16.38 | 15.70 | 17.10 | 0.00 | - | 6 | 74 | 56.81% |
| APLS250117P00060000 | 2024-05-31 1:45PM EDT | 60.00 | 22.75 | 19.40 | 21.00 | 0.00 | - | 6 | 167 | 53.76% |
| APLS250117P00065000 | 2024-04-02 12:22PM EDT | 65.00 | 15.50 | 20.20 | 21.50 | 0.00 | - | 1 | 184 | 0.00% |
| APLS250117P00070000 | 2024-05-20 12:18PM EDT | 70.00 | 28.41 | 27.30 | 29.50 | 0.00 | - | 12 | 303 | 58.13% |
| APLS250117P00075000 | 2024-01-03 11:12AM EDT | 75.00 | 21.40 | 17.90 | 19.90 | 0.00 | - | 11 | 25 | 0.00% |
| APLS250117P00080000 | 2024-05-23 10:18AM EDT | 80.00 | 39.20 | 37.40 | 38.80 | 0.00 | - | 10 | 15 | 57.32% |
| APLS250117P00085000 | 2024-01-03 10:55AM EDT | 85.00 | 28.78 | 24.40 | 26.90 | 0.00 | - | 1 | 7 | 0.00% |
| APLS250117P00090000 | 2024-05-22 2:59PM EDT | 90.00 | 46.10 | 46.60 | 49.50 | 0.00 | - | 1,100 | 813 | 75.05% |
| APLS250117P00095000 | 2024-01-25 3:31PM EDT | 95.00 | 31.50 | 29.60 | 32.20 | 0.00 | - | 28 | 70 | 0.00% |
| APLS250117P00100000 | 2024-01-03 10:37AM EDT | 100.00 | 41.97 | 38.40 | 40.30 | 0.00 | - | 15 | 4 | 0.00% |
| APLS250117P00105000 | 2023-12-14 10:33AM EDT | 105.00 | 55.90 | 36.00 | 40.20 | 0.00 | - | 1 | 0 | 0.00% |
| APLS250117P00110000 | 2023-12-01 11:53AM EDT | 110.00 | 54.90 | 50.90 | 51.90 | 0.00 | - | 20 | 20 | 0.00% |
| APLS250117P00120000 | 2024-04-10 3:12PM EDT | 120.00 | 64.00 | 76.50 | 79.40 | 0.00 | - | 490 | 0 | 91.19% |
| APLS250117P00125000 | 2023-11-29 10:58AM EDT | 125.00 | 76.28 | 61.30 | 64.20 | 0.00 | - | 1 | 0 | 0.00% |
| APLS250117P00135000 | 2023-11-28 2:50PM EDT | 135.00 | 87.75 | 71.60 | 73.60 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.