Altimmune, Inc. (ALT)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALT250117C00003000 | 2024-06-28 12:33PM EDT | 3.00 | 4.10 | 3.30 | 5.60 | +0.15 | +3.80% | 18 | 2,420 | 168.75% |
| ALT250117C00004000 | 2024-06-28 3:53PM EDT | 4.00 | 3.40 | 1.50 | 3.80 | +0.20 | +6.25% | 7 | 24 | 152.15% |
| ALT250117C00005000 | 2024-06-28 3:31PM EDT | 5.00 | 2.90 | 2.80 | 3.10 | +0.05 | +1.75% | 23 | 1,061 | 121.88% |
| ALT250117C00006000 | 2024-06-28 2:58PM EDT | 6.00 | 2.52 | 2.40 | 2.70 | -0.38 | -13.10% | 1 | 69 | 122.17% |
| ALT250117C00007000 | 2024-06-28 10:41AM EDT | 7.00 | 2.22 | 2.05 | 2.35 | +0.02 | +0.91% | 10 | 221 | 121.29% |
| ALT250117C00008000 | 2024-06-28 2:58PM EDT | 8.00 | 1.92 | 1.80 | 2.05 | +0.10 | +5.49% | 3 | 1,543 | 121.58% |
| ALT250117C00009000 | 2024-06-28 11:34AM EDT | 9.00 | 1.74 | 1.55 | 2.70 | +0.04 | +2.35% | 1 | 497 | 144.14% |
| ALT250117C00010000 | 2024-06-28 3:06PM EDT | 10.00 | 1.50 | 1.40 | 1.60 | +0.09 | +6.38% | 62 | 4,647 | 122.07% |
| ALT250117C00011000 | 2024-06-28 12:45PM EDT | 11.00 | 1.37 | 1.25 | 1.45 | -0.03 | -2.14% | 5 | 215 | 123.05% |
| ALT250117C00012000 | 2024-06-28 10:25AM EDT | 12.00 | 1.27 | 1.10 | 1.35 | -0.38 | -23.03% | 1 | 219 | 124.12% |
| ALT250117C00013000 | 2024-06-28 3:04PM EDT | 13.00 | 1.10 | 1.00 | 1.20 | -0.50 | -31.25% | 1 | 1,565 | 124.22% |
| ALT250117C00015000 | 2024-06-28 2:40PM EDT | 15.00 | 0.95 | 0.80 | 1.05 | -0.03 | -3.06% | 12 | 3,103 | 125.88% |
| ALT250117C00017000 | 2024-06-27 11:01AM EDT | 17.00 | 0.90 | 0.65 | 0.90 | 0.00 | - | 42 | 474 | 126.47% |
| ALT250117C00020000 | 2024-06-27 10:47AM EDT | 20.00 | 0.72 | 0.60 | 1.30 | 0.00 | - | 23 | 7,972 | 147.75% |
| ALT250117C00022000 | 2024-06-24 9:50AM EDT | 22.00 | 1.05 | 0.40 | 0.65 | 0.00 | - | 47 | 284 | 127.83% |
| ALT250117C00025000 | 2024-06-25 11:25AM EDT | 25.00 | 0.72 | 0.35 | 0.55 | 0.00 | - | 10 | 815 | 130.27% |
| ALT250117C00027000 | 2024-06-27 9:30AM EDT | 27.00 | 0.43 | 0.30 | 0.50 | 0.00 | - | 12 | 115 | 130.96% |
| ALT250117C00030000 | 2024-06-27 9:30AM EDT | 30.00 | 0.35 | 0.20 | 0.45 | 0.00 | - | 12 | 1,841 | 130.66% |
| ALT250117C00032000 | 2024-06-25 12:10PM EDT | 32.00 | 0.52 | 0.20 | 2.50 | 0.00 | - | 5 | 224 | 199.90% |
| ALT250117C00035000 | 2024-06-24 11:13AM EDT | 35.00 | 0.60 | 0.15 | 2.45 | 0.00 | - | 8 | 723 | 202.73% |
| ALT250117C00040000 | 2024-06-25 1:26PM EDT | 40.00 | 0.30 | 0.15 | 0.35 | 0.00 | - | 18 | 2,474 | 138.67% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALT250117P00003000 | 2024-06-27 10:49AM EDT | 3.00 | 0.38 | 0.25 | 0.40 | 0.00 | - | 2 | 280 | 112.89% |
| ALT250117P00004000 | 2024-06-28 3:11PM EDT | 4.00 | 0.72 | 0.60 | 0.75 | +0.02 | +2.86% | 4 | 57 | 111.82% |
| ALT250117P00005000 | 2024-06-27 12:06PM EDT | 5.00 | 1.22 | 1.05 | 1.25 | 0.00 | - | 8 | 565 | 111.72% |
| ALT250117P00006000 | 2024-06-27 1:13PM EDT | 6.00 | 1.95 | 1.60 | 1.85 | 0.00 | - | 50 | 37 | 111.82% |
| ALT250117P00007000 | 2024-06-26 11:52AM EDT | 7.00 | 2.35 | 2.25 | 2.45 | 0.00 | - | 1 | 20 | 110.45% |
| ALT250117P00008000 | 2024-06-28 3:11PM EDT | 8.00 | 3.09 | 2.95 | 3.20 | -0.11 | -3.44% | 2 | 318 | 111.23% |
| ALT250117P00009000 | 2024-06-24 1:52PM EDT | 9.00 | 3.50 | 2.40 | 4.00 | 0.00 | - | 1 | 34 | 78.71% |
| ALT250117P00010000 | 2024-06-28 12:33PM EDT | 10.00 | 4.66 | 4.50 | 4.70 | -0.05 | -1.06% | 3 | 826 | 109.38% |
| ALT250117P00012000 | 2024-06-24 12:51PM EDT | 12.00 | 5.90 | 6.20 | 6.40 | 0.00 | - | 5 | 25 | 109.77% |
| ALT250117P00013000 | 2024-05-14 11:30AM EDT | 13.00 | 6.60 | 7.20 | 7.40 | 0.00 | - | 10 | 604 | 116.21% |
| ALT250117P00015000 | 2024-06-07 10:49AM EDT | 15.00 | 9.25 | 8.80 | 11.20 | 0.00 | - | 100 | 138 | 163.87% |
| ALT250117P00017000 | 2024-05-15 3:05PM EDT | 17.00 | 9.60 | 11.20 | 11.60 | 0.00 | - | 1 | 21 | 141.99% |
| ALT250117P00020000 | 2024-04-30 1:24PM EDT | 20.00 | 13.80 | 12.10 | 13.60 | 0.00 | - | 1 | 123 | 100.39% |
| ALT250117P00022000 | 2024-05-24 3:59PM EDT | 22.00 | 15.87 | 15.70 | 16.00 | 0.00 | - | 10 | 584 | 126.17% |
| ALT250117P00025000 | 2024-02-09 12:09PM EDT | 25.00 | 15.93 | 15.40 | 16.20 | 0.00 | - | 2 | 7 | 0.00% |
| ALT250117P00027000 | 2024-01-31 1:24PM EDT | 27.00 | 18.60 | 16.60 | 16.90 | 0.00 | - | 1 | 13 | 0.00% |
| ALT250117P00030000 | 2024-04-30 11:13AM EDT | 30.00 | 23.50 | 22.90 | 23.30 | 0.00 | - | 4 | 1 | 0.00% |
| ALT250117P00032000 | 2024-04-26 12:32PM EDT | 32.00 | 24.80 | 24.60 | 25.10 | 0.00 | - | 1 | 0 | 0.00% |
| ALT250117P00035000 | 2024-04-24 2:15PM EDT | 35.00 | 27.90 | 27.30 | 29.80 | 0.00 | - | 1 | 0 | 126.37% |
| ALT250117P00040000 | 2024-06-10 10:38AM EDT | 40.00 | 33.54 | 32.10 | 35.50 | 0.00 | - | 5 | 5 | 157.23% |
© 2024 Yahoo. All rights reserved.