Apellis Pharmaceuticals, Inc. (APLS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APLS240621C00015000 | 2023-10-17 3:35PM EDT | 15.00 | 33.04 | 32.30 | 34.80 | 0.00 | - | 1 | 0 | 623.44% |
| APLS240621C00017500 | 2023-08-01 3:12PM EDT | 17.50 | 12.60 | 25.40 | 27.90 | 0.00 | - | - | 1 | 329.79% |
| APLS240621C00020000 | 2024-01-12 4:04PM EDT | 20.00 | 50.10 | 47.00 | 50.70 | 0.00 | - | 1 | 3 | 0.00% |
| APLS240621C00022500 | 2023-08-23 9:41AM EDT | 22.50 | 23.90 | 22.60 | 24.50 | 0.00 | - | 5 | 0 | 322.56% |
| APLS240621C00025000 | 2024-01-08 1:35PM EDT | 25.00 | 39.20 | 41.00 | 43.70 | 0.00 | - | 1 | 7 | 0.00% |
| APLS240621C00030000 | 2024-05-13 3:54PM EDT | 30.00 | 13.50 | 11.30 | 12.20 | 0.00 | - | 11 | 605 | 81.93% |
| APLS240621C00035000 | 2024-05-08 10:25AM EDT | 35.00 | 7.59 | 7.00 | 7.80 | -0.71 | -8.55% | 2 | 128 | 71.14% |
| APLS240621C00040000 | 2024-05-17 3:53PM EDT | 40.00 | 4.10 | 3.70 | 4.20 | -0.20 | -4.65% | 2 | 211 | 64.89% |
| APLS240621C00045000 | 2024-05-17 3:49PM EDT | 45.00 | 1.90 | 1.70 | 2.00 | -0.25 | -11.63% | 1,606 | 379 | 63.53% |
| APLS240621C00050000 | 2024-05-17 3:33PM EDT | 50.00 | 0.86 | 0.65 | 0.95 | 0.00 | - | 19 | 412 | 63.97% |
| APLS240621C00055000 | 2024-05-17 3:49PM EDT | 55.00 | 0.40 | 0.25 | 0.55 | -0.02 | -4.76% | 16 | 776 | 67.97% |
| APLS240621C00060000 | 2024-05-15 10:33AM EDT | 60.00 | 0.15 | 0.00 | 0.95 | -0.10 | -40.00% | 25 | 364 | 85.74% |
| APLS240621C00065000 | 2024-05-17 10:19AM EDT | 65.00 | 0.22 | 0.00 | 0.35 | -0.03 | -12.00% | 3 | 2,836 | 80.47% |
| APLS240621C00070000 | 2024-05-06 3:51PM EDT | 70.00 | 1.10 | 0.05 | 0.45 | 0.00 | - | 9 | 1,159 | 96.68% |
| APLS240621C00075000 | 2024-05-07 1:31PM EDT | 75.00 | 0.20 | 0.05 | 0.70 | 0.00 | - | 2 | 96 | 114.65% |
| APLS240621C00080000 | 2024-04-26 12:38PM EDT | 80.00 | 0.40 | 0.00 | 0.70 | 0.00 | - | 3 | 47 | 122.17% |
| APLS240621C00085000 | 2024-04-15 10:49AM EDT | 85.00 | 0.35 | 0.00 | 0.70 | 0.00 | - | 43 | 119 | 130.57% |
| APLS240621C00090000 | 2024-05-07 10:02AM EDT | 90.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 20 | 49 | 138.28% |
| APLS240621C00095000 | 2024-04-30 10:06AM EDT | 95.00 | 0.35 | 0.00 | 0.70 | 0.00 | - | 1 | 101 | 145.51% |
| APLS240621C00100000 | 2024-05-13 12:50PM EDT | 100.00 | 0.10 | 0.45 | 0.70 | 0.00 | - | 10 | 79 | 166.80% |
| APLS240621C00105000 | 2024-01-04 3:01PM EDT | 105.00 | 2.65 | 0.50 | 1.40 | 0.00 | - | 2 | 31 | 192.09% |
| APLS240621C00110000 | 2024-04-18 11:51AM EDT | 110.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 2 | 104 | 164.65% |
| APLS240621C00115000 | 2024-02-26 10:54AM EDT | 115.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| APLS240621C00120000 | 2024-04-30 11:21AM EDT | 120.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 10 | 16 | 181.35% |
| APLS240621C00125000 | 2023-08-28 9:42AM EDT | 125.00 | 0.83 | 0.35 | 1.35 | 0.00 | - | 1 | 4 | 211.72% |
| APLS240621C00130000 | 2024-01-04 3:33PM EDT | 130.00 | 0.70 | 0.00 | 1.65 | 0.00 | - | 1 | 61 | 215.72% |
| APLS240621C00135000 | 2024-05-13 10:23AM EDT | 135.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 292 | 147.66% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APLS240621P00012500 | 2024-04-11 11:48AM EDT | 12.50 | 0.10 | 0.00 | 0.70 | 0.00 | - | - | 5 | 237.89% |
| APLS240621P00015000 | 2023-08-22 1:18PM EDT | 15.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| APLS240621P00017500 | 2024-05-17 10:45AM EDT | 17.50 | 0.05 | 0.00 | 1.35 | -0.45 | -90.00% | 2 | 12 | 205.47% |
| APLS240621P00020000 | 2024-01-25 12:31PM EDT | 20.00 | 0.37 | 0.00 | 2.00 | 0.00 | - | 5 | 16 | 198.44% |
| APLS240621P00022500 | 2024-05-08 9:30AM EDT | 22.50 | 0.75 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 83.59% |
| APLS240621P00025000 | 2024-01-12 11:30AM EDT | 25.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 548 | 112.89% |
| APLS240621P00030000 | 2024-05-16 11:01AM EDT | 30.00 | 0.16 | 0.00 | 0.35 | 0.00 | - | 2 | 43 | 65.63% |
| APLS240621P00035000 | 2024-05-17 11:26AM EDT | 35.00 | 0.68 | 0.55 | 1.00 | -0.22 | -24.44% | 1 | 197 | 61.82% |
| APLS240621P00040000 | 2024-05-17 3:17PM EDT | 40.00 | 2.35 | 2.15 | 2.60 | -0.15 | -6.00% | 1,649 | 666 | 59.52% |
| APLS240621P00045000 | 2024-05-17 3:54PM EDT | 45.00 | 5.23 | 5.10 | 5.50 | +0.18 | +3.56% | 9 | 253 | 58.52% |
| APLS240621P00050000 | 2024-05-14 2:24PM EDT | 50.00 | 9.50 | 8.90 | 9.60 | 0.00 | - | 10 | 935 | 56.74% |
| APLS240621P00055000 | 2024-05-09 1:43PM EDT | 55.00 | 13.57 | 13.50 | 14.30 | 0.00 | - | 4 | 505 | 58.59% |
| APLS240621P00060000 | 2024-05-08 10:19AM EDT | 60.00 | 17.96 | 18.30 | 19.10 | 0.00 | - | 2 | 1,049 | 82.81% |
| APLS240621P00065000 | 2024-05-15 3:04PM EDT | 65.00 | 23.20 | 23.00 | 24.00 | 0.00 | - | 910 | 563 | 89.84% |
| APLS240621P00070000 | 2024-05-15 3:04PM EDT | 70.00 | 28.20 | 27.80 | 29.50 | 0.00 | - | 1 | 0 | 124.71% |
| APLS240621P00075000 | 2024-01-16 12:37PM EDT | 75.00 | 15.30 | 12.90 | 14.00 | 0.00 | - | 2 | 47 | 0.00% |
| APLS240621P00080000 | 2024-03-14 9:43AM EDT | 80.00 | 24.31 | 27.80 | 29.60 | 0.00 | - | 1 | 87 | 0.00% |
| APLS240621P00085000 | 2024-01-10 12:34PM EDT | 85.00 | 20.20 | 19.20 | 20.80 | 0.00 | - | 1 | 13 | 0.00% |
| APLS240621P00090000 | 2024-05-08 3:00PM EDT | 90.00 | 46.60 | 47.90 | 49.30 | 0.00 | - | 2,480 | 1,079 | 153.91% |
| APLS240621P00095000 | 2023-12-28 4:31PM EDT | 95.00 | 35.80 | 31.30 | 33.60 | 0.00 | - | 14 | 14 | 0.00% |
| APLS240621P00100000 | 2024-01-08 1:11PM EDT | 100.00 | 38.50 | 33.40 | 34.80 | 0.00 | - | 2 | 11 | 0.00% |
| APLS240621P00135000 | 2023-11-28 1:08PM EDT | 135.00 | 86.30 | 71.50 | 72.80 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.