Amylyx Pharmaceuticals, Inc. (AMLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMLX240517C00001000 | 2024-04-23 9:30AM EDT | 1.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 0.00% |
| AMLX240517C00002000 | 2024-05-06 3:55PM EDT | 2.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 53 | 1,014 | 1.56% |
| AMLX240517C00003000 | 2024-05-03 3:59PM EDT | 3.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 189 | 1,962 | 50.00% |
| AMLX240517C00004000 | 2024-05-03 3:03PM EDT | 4.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 552 | 50.00% |
| AMLX240517C00005000 | 2024-04-16 3:29PM EDT | 5.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 246 | 50.00% |
| AMLX240517C00006000 | 2024-03-12 11:23AM EDT | 6.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 45 | 703.13% |
| AMLX240517C00007000 | 2024-05-01 2:17PM EDT | 7.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 231 | 50.00% |
| AMLX240517C00008000 | 2024-04-08 11:09AM EDT | 8.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 121 | 100.00% |
| AMLX240517C00009000 | 2024-03-18 9:34AM EDT | 9.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 815.63% |
| AMLX240517C00010000 | 2024-03-14 9:49AM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 70 | 456.25% |
| AMLX240517C00011000 | 2024-03-13 9:44AM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 101 | 475.00% |
| AMLX240517C00012000 | 2024-05-03 11:26AM EDT | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| AMLX240517C00013000 | 2024-03-11 9:54AM EDT | 13.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 909.38% |
| AMLX240517C00014000 | 2024-03-08 11:04AM EDT | 14.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 928.13% |
| AMLX240517C00015000 | 2024-04-02 3:50PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 2,899 | 537.50% |
| AMLX240517C00016000 | 2024-03-11 3:09PM EDT | 16.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 959.38% |
| AMLX240517C00017000 | 2024-03-12 1:46PM EDT | 17.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 66 | 625.00% |
| AMLX240517C00018000 | 2024-03-21 3:49PM EDT | 18.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 22 | 634.38% |
| AMLX240517C00019000 | 2024-03-08 12:21PM EDT | 19.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 18 | 109 | 1,000.00% |
| AMLX240517C00020000 | 2024-04-29 10:24AM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 10,751 | 50.00% |
| AMLX240517C00021000 | 2024-03-08 10:50AM EDT | 21.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 539 | 600.00% |
| AMLX240517C00022000 | 2024-03-07 4:34PM EDT | 22.00 | 7.00 | 0.00 | 0.05 | 0.00 | - | 1 | 401 | 612.50% |
| AMLX240517C00023000 | 2024-03-08 11:20AM EDT | 23.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 124 | 618.75% |
| AMLX240517C00024000 | 2024-04-09 3:25PM EDT | 24.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 50.00% |
| AMLX240517C00025000 | 2024-03-20 10:03AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 654 | 631.25% |
| AMLX240517C00026000 | 2024-03-07 3:20PM EDT | 26.00 | 5.90 | 0.00 | 0.75 | 0.00 | - | 3 | 41 | 1,068.75% |
| AMLX240517C00027000 | 2024-03-08 10:30AM EDT | 27.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 38 | 1,076.56% |
| AMLX240517C00028000 | 2024-03-08 10:36AM EDT | 28.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 3,039 | 656.25% |
| AMLX240517C00029000 | 2024-03-04 2:03PM EDT | 29.00 | 4.70 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 1,092.19% |
| AMLX240517C00030000 | 2024-03-20 10:05AM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 100 | 523 | 668.75% |
| AMLX240517C00034000 | 2024-03-07 4:09PM EDT | 34.00 | 3.80 | 0.00 | 0.75 | 0.00 | - | - | 2 | 1,126.56% |
| AMLX240517C00035000 | 2024-04-12 1:58PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2,712 | 50.00% |
| AMLX240517C00036000 | 2024-03-07 3:37PM EDT | 36.00 | 3.50 | 0.00 | 0.75 | 0.00 | - | - | 1 | 1,137.50% |
| AMLX240517C00038000 | 2024-03-08 10:35AM EDT | 38.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 1,150.00% |
| AMLX240517C00039000 | 2024-03-08 10:30AM EDT | 39.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 1,878 | 712.50% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMLX240517P00002000 | 2024-05-03 12:35PM EDT | 2.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 67 | 389 | 0.00% |
| AMLX240517P00003000 | 2024-05-03 11:26AM EDT | 3.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 2 | 1,382 | 0.00% |
| AMLX240517P00004000 | 2024-05-01 2:14PM EDT | 4.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 3 | 76 | 0.00% |
| AMLX240517P00005000 | 2024-04-16 10:42AM EDT | 5.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 4 | 336 | 0.00% |
| AMLX240517P00007000 | 2024-04-15 2:18PM EDT | 7.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5 | 307 | 0.00% |
| AMLX240517P00008000 | 2024-03-26 3:23PM EDT | 8.00 | 5.38 | 6.10 | 6.50 | 0.00 | - | 220 | 233 | 717.19% |
| AMLX240517P00009000 | 2024-03-11 2:48PM EDT | 9.00 | 5.45 | 6.40 | 7.90 | 0.00 | - | 1 | 30 | 609.38% |
| AMLX240517P00010000 | 2024-03-08 11:46AM EDT | 10.00 | 6.90 | 7.30 | 7.80 | 0.00 | - | 19 | 0 | 0.00% |
| AMLX240517P00011000 | 2024-03-19 10:42AM EDT | 11.00 | 8.20 | 8.90 | 9.40 | 0.00 | - | 10 | 11 | 657.81% |
| AMLX240517P00012000 | 2024-03-26 3:23PM EDT | 12.00 | 9.36 | 10.10 | 11.70 | 0.00 | - | 220 | 12 | 1,270.31% |
| AMLX240517P00013000 | 2024-03-08 4:26PM EDT | 13.00 | 9.67 | 8.20 | 10.50 | 0.00 | - | 5 | 92 | 0.00% |
| AMLX240517P00014000 | 2024-03-08 3:29PM EDT | 14.00 | 10.60 | 11.30 | 12.80 | 0.00 | - | 500 | 0 | 562.50% |
| AMLX240517P00015000 | 2024-04-15 2:45PM EDT | 15.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,864 | 0.00% |
| AMLX240517P00016000 | 2024-02-26 2:23PM EDT | 16.00 | 5.80 | 12.80 | 14.20 | 0.00 | - | 4 | 10 | 796.88% |
| AMLX240517P00017000 | 2024-03-12 11:18AM EDT | 17.00 | 13.54 | 14.30 | 15.50 | 0.00 | - | 68 | 0 | 1,062.50% |
| AMLX240517P00018000 | 2024-03-13 3:45PM EDT | 18.00 | 14.51 | 15.80 | 16.50 | 0.00 | - | 520 | 0 | 768.75% |
| AMLX240517P00019000 | 2024-05-06 1:00PM EDT | 19.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| AMLX240517P00020000 | 2023-12-19 3:03PM EDT | 20.00 | 9.10 | 7.80 | 9.00 | 0.00 | - | - | 29 | 0.00% |
| AMLX240517P00021000 | 2024-03-05 12:27PM EDT | 21.00 | 9.24 | 17.80 | 19.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMLX240517P00022000 | 2023-10-06 12:58PM EDT | 22.00 | 8.20 | 8.70 | 12.30 | 0.00 | - | 40 | 50 | 0.00% |
| AMLX240517P00023000 | 2024-03-04 4:12PM EDT | 23.00 | 10.50 | 20.20 | 20.90 | 0.00 | - | 1 | 0 | 0.00% |
| AMLX240517P00024000 | 2023-10-09 10:34AM EDT | 24.00 | 9.90 | 10.00 | 12.40 | 0.00 | - | 16 | 16 | 0.00% |
| AMLX240517P00025000 | 2024-02-26 11:37AM EDT | 25.00 | 11.50 | 21.80 | 24.70 | 0.00 | - | 22 | 0 | 943.75% |
| AMLX240517P00030000 | 2024-03-08 12:51PM EDT | 30.00 | 26.50 | 27.00 | 28.90 | 0.00 | - | 1 | 0 | 1,482.81% |
© 2024 Yahoo. All rights reserved.