Altimmune, Inc. (ALT)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALT240920C00003000 | 2024-06-24 2:22PM EDT | 3.00 | 4.48 | 1.65 | 5.90 | 0.00 | - | 25 | 125 | 130.47% |
| ALT240920C00004000 | 2024-06-27 3:57PM EDT | 4.00 | 2.78 | 2.85 | 3.10 | 0.00 | - | 10 | 96 | 125.39% |
| ALT240920C00005000 | 2024-06-28 1:27PM EDT | 5.00 | 2.20 | 0.60 | 2.35 | +0.05 | +2.33% | 1 | 525 | 127.15% |
| ALT240920C00006000 | 2024-06-28 3:29PM EDT | 6.00 | 1.60 | 0.20 | 1.80 | -0.29 | -15.34% | 3 | 74 | 52.15% |
| ALT240920C00007000 | 2024-06-28 1:48PM EDT | 7.00 | 1.30 | 0.95 | 1.90 | +0.03 | +2.36% | 51 | 405 | 125.39% |
| ALT240920C00008000 | 2024-06-28 3:49PM EDT | 8.00 | 1.00 | 0.95 | 1.15 | +0.02 | +2.04% | 49 | 1,237 | 120.12% |
| ALT240920C00009000 | 2024-06-28 10:35AM EDT | 9.00 | 0.88 | 0.45 | 2.90 | -0.02 | -2.22% | 3 | 733 | 189.26% |
| ALT240920C00010000 | 2024-06-28 10:14AM EDT | 10.00 | 0.67 | 0.30 | 1.75 | -0.04 | -5.63% | 11 | 2,026 | 153.13% |
| ALT240920C00011000 | 2024-06-28 12:22PM EDT | 11.00 | 0.60 | 0.25 | 0.70 | 0.00 | - | 1 | 2,750 | 118.56% |
| ALT240920C00012000 | 2024-06-28 12:20PM EDT | 12.00 | 0.51 | 0.45 | 0.60 | -0.02 | -3.77% | 1 | 566 | 134.18% |
| ALT240920C00013000 | 2024-06-28 3:25PM EDT | 13.00 | 0.45 | 0.40 | 0.80 | -0.45 | -50.00% | 10 | 1,410 | 150.98% |
| ALT240920C00014000 | 2024-06-28 3:05PM EDT | 14.00 | 0.40 | 0.35 | 0.50 | -0.04 | -9.09% | 10 | 182 | 141.99% |
| ALT240920C00015000 | 2024-06-28 3:20PM EDT | 15.00 | 0.35 | 0.30 | 0.40 | -0.03 | -7.89% | 20 | 1,992 | 141.21% |
| ALT240920C00016000 | 2024-06-28 3:49PM EDT | 16.00 | 0.30 | 0.25 | 0.40 | -0.10 | -25.00% | 15 | 103 | 144.92% |
| ALT240920C00017000 | 2024-06-27 10:33AM EDT | 17.00 | 0.26 | 0.25 | 2.40 | 0.00 | - | 1 | 127 | 245.02% |
| ALT240920C00018000 | 2024-06-20 2:22PM EDT | 18.00 | 0.20 | 0.20 | 1.80 | 0.00 | - | 1 | 273 | 224.22% |
| ALT240920C00019000 | 2024-06-24 1:09PM EDT | 19.00 | 0.28 | 0.20 | 0.25 | 0.00 | - | 8 | 120 | 148.44% |
| ALT240920C00020000 | 2024-06-28 3:59PM EDT | 20.00 | 0.20 | 0.20 | 0.25 | 0.00 | - | 385 | 3,397 | 153.13% |
| ALT240920C00021000 | 2024-06-14 1:20PM EDT | 21.00 | 0.15 | 0.05 | 2.30 | 0.00 | - | 110 | 142 | 255.86% |
| ALT240920C00022000 | 2024-06-28 12:54PM EDT | 22.00 | 0.16 | 0.00 | 2.30 | +0.01 | +6.67% | 40 | 250 | 258.59% |
| ALT240920C00023000 | 2024-06-12 1:18PM EDT | 23.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 10 | 18 | 141.41% |
| ALT240920C00024000 | 2024-06-12 2:51PM EDT | 24.00 | 0.17 | 0.00 | 2.20 | 0.00 | - | 50 | 52 | 263.28% |
| ALT240920C00025000 | 2024-06-13 9:45AM EDT | 25.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 7 | 37 | 177.34% |
| ALT240920C00026000 | 2024-06-17 11:15AM EDT | 26.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 10 | 11 | 224.41% |
| ALT240920C00027000 | 2024-06-17 11:15AM EDT | 27.00 | 0.07 | 0.00 | 2.25 | 0.00 | - | 20 | 79 | 277.34% |
| ALT240920C00028000 | 2024-06-17 1:07PM EDT | 28.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 30 | 40 | 208.40% |
| ALT240920C00029000 | 2024-06-28 12:53PM EDT | 29.00 | 0.05 | 0.00 | 0.30 | -0.07 | -58.33% | 10 | 338 | 172.27% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALT240920P00003000 | 2024-06-26 3:44PM EDT | 3.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 400 | 425 | 166.41% |
| ALT240920P00004000 | 2024-06-28 12:24PM EDT | 4.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 1 | 354 | 108.98% |
| ALT240920P00005000 | 2024-06-28 12:06PM EDT | 5.00 | 0.60 | 0.15 | 0.85 | -0.05 | -7.69% | 4 | 338 | 105.27% |
| ALT240920P00006000 | 2024-06-28 12:50PM EDT | 6.00 | 1.03 | 0.60 | 1.40 | -0.17 | -14.17% | 103 | 931 | 109.96% |
| ALT240920P00007000 | 2024-06-28 12:44PM EDT | 7.00 | 1.65 | 1.35 | 2.00 | -0.15 | -8.33% | 23 | 523 | 117.19% |
| ALT240920P00008000 | 2024-06-27 12:47PM EDT | 8.00 | 2.60 | 1.95 | 3.70 | 0.00 | - | 1 | 559 | 154.00% |
| ALT240920P00009000 | 2024-06-27 10:30AM EDT | 9.00 | 3.10 | 3.00 | 3.20 | 0.00 | - | 1 | 558 | 115.04% |
| ALT240920P00010000 | 2024-06-28 12:44PM EDT | 10.00 | 4.00 | 3.80 | 4.00 | -0.30 | -6.98% | 2 | 204 | 113.09% |
| ALT240920P00011000 | 2024-06-27 3:33PM EDT | 11.00 | 5.10 | 2.80 | 4.90 | 0.00 | - | 8 | 52 | 125.59% |
| ALT240920P00012000 | 2024-06-03 12:59PM EDT | 12.00 | 5.20 | 3.70 | 5.80 | 0.00 | - | 3 | 304 | 126.76% |
| ALT240920P00013000 | 2024-05-16 10:10AM EDT | 13.00 | 5.40 | 7.00 | 7.30 | 0.00 | - | 4 | 60 | 169.14% |
| ALT240920P00014000 | 2024-04-09 11:45AM EDT | 14.00 | 6.90 | 5.00 | 8.80 | 0.00 | - | 1 | 18 | 232.03% |
| ALT240920P00015000 | 2024-04-24 11:12AM EDT | 15.00 | 8.16 | 8.00 | 8.30 | 0.00 | - | 2 | 2 | 0.00% |
| ALT240920P00016000 | 2024-04-05 12:21PM EDT | 16.00 | 8.20 | 7.40 | 9.30 | 0.00 | - | 6 | 10 | 0.00% |
| ALT240920P00020000 | 2024-06-21 9:55AM EDT | 20.00 | 13.90 | 12.60 | 15.60 | 0.00 | - | 1 | 1 | 213.09% |
| ALT240920P00025000 | 2024-04-25 1:55PM EDT | 25.00 | 17.81 | 17.40 | 19.10 | 0.00 | - | - | 1 | 235.74% |
© 2024 Yahoo. All rights reserved.