Altimmune, Inc. (ALT)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALT240705C00003500 | 2024-06-24 1:45PM EDT | 3.50 | 3.70 | 1.80 | 5.10 | +3.70 | - | - | 150 | 585.94% |
| ALT240705C00004000 | 2024-06-27 9:49AM EDT | 4.00 | 2.35 | 1.00 | 4.60 | +2.35 | - | - | 7 | 385.94% |
| ALT240705C00004500 | 2024-06-25 10:07AM EDT | 4.50 | 2.20 | 1.80 | 4.10 | 0.00 | - | 4 | 5 | 660.94% |
| ALT240705C00005000 | 2024-06-25 1:31PM EDT | 5.00 | 2.45 | 1.50 | 3.50 | 0.00 | - | 241 | 497 | 579.69% |
| ALT240705C00005500 | 2024-06-27 12:46PM EDT | 5.50 | 0.95 | 0.55 | 3.00 | +0.95 | - | - | 19 | 394.53% |
| ALT240705C00006000 | 2024-06-28 1:02PM EDT | 6.00 | 0.71 | 0.70 | 1.85 | +0.08 | +12.70% | 17 | 508 | 310.94% |
| ALT240705C00006500 | 2024-06-28 3:54PM EDT | 6.50 | 0.38 | 0.40 | 0.45 | 0.00 | - | 268 | 497 | 112.50% |
| ALT240705C00007000 | 2024-06-28 3:59PM EDT | 7.00 | 0.25 | 0.20 | 0.25 | -0.05 | -16.67% | 616 | 717 | 117.58% |
| ALT240705C00007500 | 2024-06-28 3:54PM EDT | 7.50 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 130 | 118 | 127.34% |
| ALT240705C00008000 | 2024-06-28 12:34PM EDT | 8.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 88 | 682 | 151.56% |
| ALT240705C00008500 | 2024-06-28 3:54PM EDT | 8.50 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 54 | 226 | 167.97% |
| ALT240705C00009000 | 2024-06-27 11:47AM EDT | 9.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 601 | 194.53% |
| ALT240705C00009500 | 2024-06-27 11:31AM EDT | 9.50 | 0.10 | 0.00 | 0.55 | 0.00 | - | 4 | 36 | 322.66% |
| ALT240705C00010000 | 2024-06-28 12:52PM EDT | 10.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 70 | 506 | 220.31% |
| ALT240705C00010500 | 2024-06-28 12:58PM EDT | 10.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 52 | 94 | 209.38% |
| ALT240705C00011000 | 2024-06-28 10:21AM EDT | 11.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 99 | 256.25% |
| ALT240705C00011500 | 2024-06-27 11:31AM EDT | 11.50 | 0.05 | 0.00 | 1.85 | 0.00 | - | 20 | 42 | 664.84% |
| ALT240705C00012000 | 2024-06-25 2:24PM EDT | 12.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 11 | 96 | 721.09% |
| ALT240705C00012500 | 2024-06-27 10:35AM EDT | 12.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 31 | 37 | 306.25% |
| ALT240705C00013000 | 2024-06-27 10:34AM EDT | 13.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 1 | 21 | 621.09% |
| ALT240705C00014000 | 2024-06-27 10:31AM EDT | 14.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 3 | 309.38% |
| ALT240705C00014500 | 2024-06-25 9:39AM EDT | 14.50 | 0.05 | 0.00 | 1.35 | +0.05 | - | - | 50 | 691.41% |
| ALT240705C00015000 | 2024-06-24 3:58PM EDT | 15.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 116 | 118 | 398.44% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALT240705P00003500 | 2024-06-25 10:11AM EDT | 3.50 | 0.05 | 0.00 | 0.75 | +0.05 | - | - | 25 | 639.06% |
| ALT240705P00004000 | 2024-06-13 12:35PM EDT | 4.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 709.38% |
| ALT240705P00004500 | 2024-06-28 11:43AM EDT | 4.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 10 | 227 | 198.44% |
| ALT240705P00005000 | 2024-06-27 11:10AM EDT | 5.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 412 | 236.72% |
| ALT240705P00005500 | 2024-06-28 3:27PM EDT | 5.50 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 38 | 75 | 150.00% |
| ALT240705P00006000 | 2024-06-28 3:45PM EDT | 6.00 | 0.11 | 0.10 | 0.15 | -0.19 | -63.33% | 138 | 239 | 121.88% |
| ALT240705P00006500 | 2024-06-28 3:47PM EDT | 6.50 | 0.30 | 0.15 | 0.30 | -0.25 | -45.45% | 92 | 208 | 96.09% |
| ALT240705P00007000 | 2024-06-28 3:48PM EDT | 7.00 | 0.65 | 0.00 | 0.60 | -0.25 | -27.78% | 260 | 324 | 125.78% |
| ALT240705P00007500 | 2024-06-28 3:51PM EDT | 7.50 | 1.03 | 0.25 | 1.05 | -0.19 | -15.57% | 107 | 62 | 157.03% |
| ALT240705P00008000 | 2024-06-25 9:55AM EDT | 8.00 | 1.40 | 0.00 | 1.50 | 0.00 | - | 8 | 32 | 175.78% |
| ALT240705P00008500 | 2024-06-28 11:12AM EDT | 8.50 | 2.10 | 0.10 | 3.00 | +2.10 | - | 2 | 3 | 560.16% |
| ALT240705P00009500 | 2024-06-25 10:24AM EDT | 9.50 | 2.85 | 1.40 | 4.90 | +2.85 | - | - | 0 | 333.59% |
| ALT240705P00010000 | 2024-06-24 9:46AM EDT | 10.00 | 2.35 | 1.90 | 5.40 | +2.35 | - | - | 1 | 360.16% |
| ALT240705P00010500 | 2024-06-24 2:16PM EDT | 10.50 | 3.20 | 2.40 | 5.90 | +3.20 | - | - | 4 | 384.38% |
© 2024 Yahoo. All rights reserved.