Altimmune, Inc. (ALT)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALT240628C00002000 | 2024-06-21 11:16AM EDT | 2.00 | 5.01 | 3.40 | 7.30 | 0.00 | - | 10 | 10 | 4,800.00% |
| ALT240628C00002500 | 2024-06-21 11:16AM EDT | 2.50 | 4.54 | 2.85 | 6.80 | 0.00 | - | 10 | 10 | 3,187.50% |
| ALT240628C00004500 | 2024-06-24 10:28AM EDT | 4.50 | 3.50 | 0.90 | 5.10 | 0.00 | - | 6 | 103 | 412.50% |
| ALT240628C00005000 | 2024-06-21 11:50AM EDT | 5.00 | 1.45 | 2.35 | 2.50 | 0.00 | - | 10 | 10 | 231.25% |
| ALT240628C00005500 | 2024-06-25 2:23PM EDT | 5.50 | 2.00 | 1.85 | 2.00 | -0.25 | -11.11% | 10 | 141 | 181.25% |
| ALT240628C00006000 | 2024-06-25 12:09PM EDT | 6.00 | 1.35 | 1.40 | 1.60 | -0.25 | -15.62% | 41 | 125 | 214.06% |
| ALT240628C00006500 | 2024-06-25 3:39PM EDT | 6.50 | 1.01 | 0.95 | 1.05 | -0.09 | -8.18% | 154 | 999 | 153.13% |
| ALT240628C00007000 | 2024-06-25 3:45PM EDT | 7.00 | 0.60 | 0.60 | 0.65 | +0.05 | +9.09% | 314 | 1,291 | 148.44% |
| ALT240628C00007500 | 2024-06-25 3:58PM EDT | 7.50 | 0.35 | 0.30 | 0.40 | +0.04 | +12.90% | 428 | 1,626 | 146.09% |
| ALT240628C00008000 | 2024-06-25 3:59PM EDT | 8.00 | 0.20 | 0.15 | 0.25 | -0.03 | -13.04% | 999 | 1,463 | 155.47% |
| ALT240628C00008500 | 2024-06-25 3:59PM EDT | 8.50 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 126 | 767 | 170.31% |
| ALT240628C00009000 | 2024-06-25 3:58PM EDT | 9.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 110 | 755 | 179.69% |
| ALT240628C00009500 | 2024-06-25 3:45PM EDT | 9.50 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 61 | 491 | 192.19% |
| ALT240628C00010000 | 2024-06-25 3:51PM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 124 | 611 | 190.63% |
| ALT240628C00010500 | 2024-06-24 11:54AM EDT | 10.50 | 0.05 | 0.00 | 0.50 | -0.10 | -66.67% | 22 | 209 | 382.81% |
| ALT240628C00011000 | 2024-06-24 2:39PM EDT | 11.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 35 | 42 | 237.50% |
| ALT240628C00011500 | 2024-06-24 2:09PM EDT | 11.50 | 0.05 | 0.00 | 1.20 | 0.00 | - | 14 | 14 | 607.81% |
| ALT240628C00012000 | 2024-06-24 11:19AM EDT | 12.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 27 | 39 | 452.34% |
| ALT240628C00012500 | 2024-06-24 11:48AM EDT | 12.50 | 0.05 | 0.00 | 0.55 | 0.00 | - | 66 | 77 | 506.25% |
| ALT240628C00013000 | 2024-06-24 10:08AM EDT | 13.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 30 | 52 | 885.16% |
| ALT240628C00014000 | 2024-06-24 9:45AM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 64 | 452 | 346.88% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALT240628P00004000 | 2024-06-10 11:04AM EDT | 4.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | - | 3 | 746.88% |
| ALT240628P00004500 | 2024-06-18 11:27AM EDT | 4.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 38 | 312.50% |
| ALT240628P00005000 | 2024-06-24 11:36AM EDT | 5.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 25 | 105 | 417.19% |
| ALT240628P00005500 | 2024-06-24 12:15PM EDT | 5.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 309 | 200.00% |
| ALT240628P00006000 | 2024-06-25 3:48PM EDT | 6.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 206 | 688 | 153.13% |
| ALT240628P00006500 | 2024-06-25 2:53PM EDT | 6.50 | 0.06 | 0.05 | 0.10 | -0.10 | -62.50% | 237 | 438 | 143.75% |
| ALT240628P00007000 | 2024-06-25 2:50PM EDT | 7.00 | 0.16 | 0.15 | 0.20 | -0.14 | -46.67% | 410 | 953 | 131.25% |
| ALT240628P00007500 | 2024-06-25 3:45PM EDT | 7.50 | 0.42 | 0.40 | 0.50 | -0.20 | -32.26% | 244 | 492 | 150.00% |
| ALT240628P00008000 | 2024-06-25 10:23AM EDT | 8.00 | 1.37 | 0.75 | 0.85 | +0.22 | +19.13% | 12 | 167 | 159.38% |
| ALT240628P00008500 | 2024-06-24 3:00PM EDT | 8.50 | 1.69 | 1.15 | 1.25 | +0.09 | +5.63% | 1 | 26 | 162.50% |
| ALT240628P00009000 | 2024-06-25 9:34AM EDT | 9.00 | 2.20 | 1.55 | 1.70 | +0.60 | +37.50% | 3 | 24 | 146.88% |
| ALT240628P00009500 | 2024-06-25 10:36AM EDT | 9.50 | 2.53 | 1.90 | 2.90 | +0.83 | +48.82% | 1 | 3 | 342.19% |
| ALT240628P00010500 | 2024-06-24 11:08AM EDT | 10.50 | 2.25 | 2.95 | 5.00 | 0.00 | - | 2 | 3 | 656.25% |
© 2024 Yahoo. All rights reserved.