Altimmune, Inc. (ALT)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALT240719C00002000 | 2024-06-24 11:46AM EDT | 2.00 | 6.01 | 3.20 | 5.80 | 0.00 | - | 3 | 3 | 1,004.69% |
| ALT240719C00003000 | 2024-05-20 11:02AM EDT | 3.00 | 5.14 | 2.65 | 4.60 | 0.00 | - | - | 10 | 603.91% |
| ALT240719C00004000 | 2024-06-12 10:26AM EDT | 4.00 | 3.00 | 1.40 | 4.60 | 0.00 | - | - | 1 | 268.36% |
| ALT240719C00005000 | 2024-06-27 10:33AM EDT | 5.00 | 1.95 | 0.00 | 3.60 | 0.00 | - | 32 | 169 | 129.30% |
| ALT240719C00006000 | 2024-06-28 10:47AM EDT | 6.00 | 1.12 | 0.95 | 1.10 | +0.07 | +6.67% | 8 | 270 | 113.28% |
| ALT240719C00006500 | 2024-06-28 2:44PM EDT | 6.50 | 0.74 | 0.70 | 0.80 | +0.74 | - | 21 | 107 | 112.50% |
| ALT240719C00007000 | 2024-06-28 3:04PM EDT | 7.00 | 0.55 | 0.50 | 0.60 | 0.00 | - | 200 | 1,782 | 114.84% |
| ALT240719C00007500 | 2024-06-28 3:34PM EDT | 7.50 | 0.38 | 0.35 | 0.45 | +0.38 | - | 110 | 160 | 116.80% |
| ALT240719C00008000 | 2024-06-28 3:49PM EDT | 8.00 | 0.30 | 0.25 | 0.40 | -0.04 | -11.76% | 53 | 1,895 | 125.39% |
| ALT240719C00008500 | 2024-06-28 3:44PM EDT | 8.50 | 0.25 | 0.20 | 0.25 | +0.25 | - | 21 | 429 | 123.83% |
| ALT240719C00009000 | 2024-06-28 3:58PM EDT | 9.00 | 0.25 | 0.20 | 0.70 | 0.00 | - | 76 | 1,637 | 185.55% |
| ALT240719C00009500 | 2024-06-28 3:41PM EDT | 9.50 | 0.16 | 0.15 | 0.25 | +0.16 | - | 55 | 164 | 148.44% |
| ALT240719C00010000 | 2024-06-28 2:57PM EDT | 10.00 | 0.15 | 0.10 | 0.20 | -0.02 | -11.76% | 407 | 5,334 | 147.66% |
| ALT240719C00010500 | 2024-06-28 3:58PM EDT | 10.50 | 0.15 | 0.10 | 0.60 | +0.15 | - | 100 | 11 | 208.20% |
| ALT240719C00011000 | 2024-06-28 10:41AM EDT | 11.00 | 0.12 | 0.10 | 0.15 | -0.18 | -60.00% | 27 | 1,107 | 162.11% |
| ALT240719C00011500 | 2024-06-28 3:56PM EDT | 11.50 | 0.10 | 0.05 | 0.15 | +0.10 | - | 2 | 42 | 163.28% |
| ALT240719C00012000 | 2024-06-28 1:55PM EDT | 12.00 | 0.10 | 0.05 | 0.15 | -0.07 | -41.18% | 2 | 108 | 171.88% |
| ALT240719C00013000 | 2024-06-27 3:38PM EDT | 13.00 | 0.08 | 0.05 | 0.35 | +0.08 | - | - | 118 | 221.88% |
| ALT240719C00014000 | 2024-06-28 3:56PM EDT | 14.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 13 | 109 | 213.28% |
| ALT240719C00015000 | 2024-06-25 3:58PM EDT | 15.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 150 | 261 | 190.63% |
| ALT240719C00016000 | 2024-06-28 10:29AM EDT | 16.00 | 0.05 | 0.00 | 0.50 | -0.15 | -75.00% | 32 | 39 | 281.25% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALT240719P00003000 | 2024-05-22 10:16AM EDT | 3.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | - | 1 | 388.28% |
| ALT240719P00004000 | 2024-06-25 10:30AM EDT | 4.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 60 | 62 | 128.13% |
| ALT240719P00004500 | 2024-06-27 10:57AM EDT | 4.50 | 0.09 | 0.00 | 0.10 | +0.09 | - | - | 21 | 118.75% |
| ALT240719P00005000 | 2024-06-28 12:57PM EDT | 5.00 | 0.10 | 0.05 | 0.15 | -0.06 | -37.50% | 1 | 818 | 112.89% |
| ALT240719P00005500 | 2024-06-28 3:55PM EDT | 5.50 | 0.21 | 0.15 | 0.25 | +0.21 | - | 115 | 68 | 110.94% |
| ALT240719P00006000 | 2024-06-28 3:16PM EDT | 6.00 | 0.40 | 0.30 | 0.40 | -0.10 | -20.00% | 35 | 636 | 108.20% |
| ALT240719P00006500 | 2024-06-28 3:55PM EDT | 6.50 | 0.59 | 0.05 | 0.60 | +0.59 | - | 121 | 77 | 66.02% |
| ALT240719P00007000 | 2024-06-28 1:16PM EDT | 7.00 | 0.96 | 0.35 | 0.95 | -0.19 | -16.52% | 22 | 298 | 73.05% |
| ALT240719P00007500 | 2024-06-26 3:45PM EDT | 7.50 | 1.59 | 0.70 | 1.30 | +1.59 | - | - | 19 | 70.70% |
| ALT240719P00008000 | 2024-06-27 2:23PM EDT | 8.00 | 1.95 | 1.30 | 2.20 | 0.00 | - | 20 | 205 | 139.45% |
| ALT240719P00008500 | 2024-06-25 9:44AM EDT | 8.50 | 2.00 | 1.10 | 3.10 | +2.00 | - | - | 6 | 129.30% |
| ALT240719P00009000 | 2024-06-25 9:55AM EDT | 9.00 | 2.49 | 0.75 | 3.40 | 0.00 | - | 2 | 168 | 289.45% |
| ALT240719P00010000 | 2024-06-18 10:32AM EDT | 10.00 | 4.42 | 1.75 | 5.60 | 0.00 | - | 6 | 54 | 190.23% |
| ALT240719P00012000 | 2024-06-11 9:46AM EDT | 12.00 | 6.10 | 3.60 | 6.80 | 0.00 | - | - | 48 | 441.41% |
© 2024 Yahoo. All rights reserved.