Altimmune, Inc. (ALT)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALT241220C00004000 | 2024-06-28 3:14PM EDT | 4.00 | 3.22 | 1.70 | 4.40 | -0.36 | -10.06% | 60 | 182 | 94.14% |
| ALT241220C00005000 | 2024-06-27 9:36AM EDT | 5.00 | 2.45 | 2.10 | 3.20 | 0.00 | - | 2 | 28 | 109.38% |
| ALT241220C00006000 | 2024-06-24 9:49AM EDT | 6.00 | 3.19 | 0.60 | 4.10 | 0.00 | - | 2 | 42 | 118.95% |
| ALT241220C00007000 | 2024-06-28 9:45AM EDT | 7.00 | 2.00 | 1.55 | 2.65 | +0.19 | +10.50% | 1 | 139 | 124.90% |
| ALT241220C00008000 | 2024-06-27 11:12AM EDT | 8.00 | 1.70 | 0.10 | 3.80 | 0.00 | - | 3 | 79 | 132.52% |
| ALT241220C00009000 | 2024-06-27 1:18PM EDT | 9.00 | 1.45 | 0.00 | 1.60 | 0.00 | - | 7 | 47 | 82.03% |
| ALT241220C00010000 | 2024-06-27 12:42PM EDT | 10.00 | 1.30 | 0.90 | 1.75 | 0.00 | - | 68 | 125 | 121.97% |
| ALT241220C00011000 | 2024-06-28 2:58PM EDT | 11.00 | 1.10 | 0.25 | 2.10 | -0.28 | -20.29% | 8 | 36 | 122.95% |
| ALT241220C00012000 | 2024-06-24 10:45AM EDT | 12.00 | 1.81 | 0.00 | 2.25 | 0.00 | - | 5 | 31 | 128.22% |
| ALT241220C00013000 | 2024-06-18 9:34AM EDT | 13.00 | 0.68 | 0.00 | 1.30 | 0.00 | - | 60 | 79 | 107.13% |
| ALT241220C00014000 | 2024-06-26 9:30AM EDT | 14.00 | 1.15 | 0.00 | 1.80 | 0.00 | - | 1 | 117 | 128.52% |
| ALT241220C00015000 | 2024-06-28 3:55PM EDT | 15.00 | 0.75 | 0.00 | 1.80 | +0.04 | +5.63% | 5 | 230 | 134.18% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALT241220P00003000 | 2024-06-27 9:30AM EDT | 3.00 | 0.26 | 0.00 | 0.40 | 0.00 | - | 3 | 32 | 103.13% |
| ALT241220P00004000 | 2024-06-25 10:13AM EDT | 4.00 | 0.59 | 0.20 | 2.25 | 0.00 | - | 20 | 32 | 170.90% |
| ALT241220P00005000 | 2024-06-28 12:36PM EDT | 5.00 | 1.04 | 0.65 | 1.45 | -0.06 | -5.45% | 1 | 76 | 113.09% |
| ALT241220P00006000 | 2024-06-28 12:33PM EDT | 6.00 | 1.57 | 1.20 | 2.00 | +0.07 | +4.67% | 1 | 112 | 112.70% |
| ALT241220P00007000 | 2024-06-27 2:28PM EDT | 7.00 | 2.30 | 1.30 | 2.60 | 0.00 | - | 1 | 41 | 96.19% |
| ALT241220P00008000 | 2024-06-27 10:05AM EDT | 8.00 | 3.00 | 2.40 | 4.90 | 0.00 | - | 3 | 18 | 152.54% |
| ALT241220P00009000 | 2024-06-25 2:54PM EDT | 9.00 | 3.24 | 3.20 | 5.50 | 0.00 | - | 10 | 22 | 148.34% |
| ALT241220P00010000 | 2024-06-27 11:23AM EDT | 10.00 | 4.60 | 2.45 | 4.90 | 0.00 | - | 2 | 522 | 63.09% |
| ALT241220P00012000 | 2024-06-24 12:51PM EDT | 12.00 | 5.70 | 4.10 | 7.70 | 0.00 | - | 5 | 3 | 94.04% |
| ALT241220P00013000 | 2024-06-10 2:46PM EDT | 13.00 | 7.42 | 5.00 | 9.20 | 0.00 | - | - | 1 | 113.38% |
© 2024 Yahoo. All rights reserved.