Altimmune, Inc. (ALT)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALT240712C00005000 | 2024-06-28 10:27AM EDT | 5.00 | 1.55 | 1.55 | 3.70 | +1.55 | - | 60 | 158 | 408.59% |
| ALT240712C00006000 | 2024-06-28 3:56PM EDT | 6.00 | 0.86 | 0.85 | 1.70 | +0.06 | +7.50% | 13 | 9 | 200.78% |
| ALT240712C00006500 | 2024-06-28 3:25PM EDT | 6.50 | 0.57 | 0.55 | 0.65 | -0.03 | -5.00% | 45 | 44 | 109.77% |
| ALT240712C00007000 | 2024-06-28 3:07PM EDT | 7.00 | 0.39 | 0.35 | 0.50 | -0.10 | -20.41% | 35 | 48 | 118.36% |
| ALT240712C00007500 | 2024-06-28 2:51PM EDT | 7.50 | 0.29 | 0.25 | 0.30 | -0.02 | -6.45% | 4 | 27 | 119.14% |
| ALT240712C00008000 | 2024-06-28 1:07PM EDT | 8.00 | 0.27 | 0.15 | 0.25 | +0.03 | +12.50% | 32 | 250 | 126.95% |
| ALT240712C00008500 | 2024-06-28 1:07PM EDT | 8.50 | 0.20 | 0.10 | 0.20 | +0.20 | - | 31 | 9 | 134.38% |
| ALT240712C00009000 | 2024-06-26 1:28PM EDT | 9.00 | 0.15 | 0.00 | 1.15 | 0.00 | - | 11 | 76 | 262.11% |
| ALT240712C00010000 | 2024-06-27 1:50PM EDT | 10.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 28 | 84 | 166.41% |
| ALT240712C00010500 | 2024-06-28 10:45AM EDT | 10.50 | 0.08 | 0.00 | 0.10 | +0.08 | - | 8 | 8 | 154.69% |
| ALT240712C00012000 | 2024-06-24 11:42AM EDT | 12.00 | 0.22 | 0.00 | 1.65 | 0.00 | - | 4 | 26 | 421.48% |
| ALT240712C00013000 | 2024-06-28 12:47PM EDT | 13.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | 4 | 50 | 184.38% |
| ALT240712C00014000 | 2024-06-27 11:08AM EDT | 14.00 | 0.06 | 0.00 | 1.85 | +0.06 | - | - | 38 | 493.75% |
| ALT240712C00015000 | 2024-06-27 11:07AM EDT | 15.00 | 0.05 | 0.00 | 0.15 | +0.05 | - | - | 1 | 257.81% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALT240712P00005000 | 2024-06-28 3:33PM EDT | 5.00 | 0.08 | 0.00 | 0.10 | -0.17 | -68.00% | 30 | 34 | 117.19% |
| ALT240712P00005500 | 2024-06-28 11:43AM EDT | 5.50 | 0.15 | 0.05 | 0.15 | -0.08 | -34.78% | 10 | 41 | 106.25% |
| ALT240712P00006000 | 2024-06-28 10:18AM EDT | 6.00 | 0.29 | 0.00 | 0.30 | -0.11 | -27.50% | 25 | 113 | 85.94% |
| ALT240712P00006500 | 2024-06-28 3:33PM EDT | 6.50 | 0.51 | 0.00 | 0.50 | -0.14 | -21.54% | 38 | 82 | 67.19% |
| ALT240712P00007000 | 2024-06-28 3:55PM EDT | 7.00 | 0.57 | 0.50 | 0.80 | -0.33 | -36.67% | 221 | 45 | 92.19% |
| ALT240712P00007500 | 2024-06-28 3:05PM EDT | 7.50 | 1.20 | 0.10 | 1.50 | -0.25 | -17.24% | 10 | 26 | 200.39% |
| ALT240712P00008000 | 2024-06-24 11:06AM EDT | 8.00 | 0.70 | 0.10 | 2.60 | +0.70 | - | - | 8 | 355.47% |
| ALT240712P00008500 | 2024-06-27 11:21AM EDT | 8.50 | 2.18 | 0.20 | 3.90 | +2.18 | - | - | 2 | 149.22% |
| ALT240712P00009500 | 2024-06-27 11:53AM EDT | 9.50 | 3.18 | 1.15 | 4.80 | +3.18 | - | - | 1 | 161.72% |
| ALT240712P00010000 | 2024-06-26 9:47AM EDT | 10.00 | 3.20 | 1.35 | 5.40 | +3.20 | - | - | 3 | 123.44% |
© 2024 Yahoo. All rights reserved.