Apellis Pharmaceuticals, Inc. (APLS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:30AM EDT. Market open.
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 | 593.36% |
| APLS240621C00017500 | 2023-08-01 3:12PM EDT | 17.50 | 12.60 | 25.40 | 27.90 | 0.00 | - | - | 1 | 293.36% |
| 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 | 302.54% |
| APLS240621C00025000 | 2024-01-08 1:35PM EDT | 25.00 | 39.20 | 41.00 | 43.70 | 0.00 | - | 1 | 7 | 2,550.00% |
| APLS240621C00030000 | 2024-05-13 3:54PM EDT | 30.00 | 13.50 | 12.60 | 13.50 | 0.00 | - | 11 | 605 | 102.93% |
| APLS240621C00035000 | 2024-05-21 10:51AM EDT | 35.00 | 8.31 | 7.70 | 8.80 | +0.72 | +9.49% | 1 | 129 | 74.12% |
| APLS240621C00040000 | 2024-05-21 10:51AM EDT | 40.00 | 4.70 | 4.20 | 5.00 | -0.43 | -8.38% | 1 | 212 | 67.75% |
| APLS240621C00045000 | 2024-05-21 11:02AM EDT | 45.00 | 2.11 | 2.00 | 2.25 | -0.14 | -6.22% | 7 | 2,012 | 63.67% |
| APLS240621C00050000 | 2024-05-21 10:11AM EDT | 50.00 | 0.90 | 0.65 | 0.90 | 0.00 | - | 2 | 482 | 60.16% |
| APLS240621C00055000 | 2024-05-20 3:15PM EDT | 55.00 | 0.30 | 0.25 | 0.40 | -0.05 | -10.64% | 4 | 798 | 62.79% |
| APLS240621C00060000 | 2024-05-17 12:24PM EDT | 60.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 25 | 364 | 80.08% |
| APLS240621C00065000 | 2024-05-17 3:13PM EDT | 65.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 3 | 2,837 | 85.74% |
| APLS240621C00070000 | 2024-05-06 3:51PM EDT | 70.00 | 1.10 | 0.05 | 0.70 | 0.00 | - | 9 | 1,159 | 104.98% |
| APLS240621C00075000 | 2024-05-20 9:33AM EDT | 75.00 | 0.10 | 0.05 | 1.20 | 0.00 | - | 3 | 96 | 128.81% |
| APLS240621C00080000 | 2024-04-26 12:38PM EDT | 80.00 | 0.40 | 0.00 | 0.70 | 0.00 | - | 3 | 47 | 123.54% |
| APLS240621C00085000 | 2024-04-15 10:49AM EDT | 85.00 | 0.35 | 0.00 | 0.70 | 0.00 | - | 43 | 119 | 132.32% |
| APLS240621C00090000 | 2024-05-07 10:02AM EDT | 90.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 20 | 49 | 140.43% |
| APLS240621C00095000 | 2024-04-30 10:06AM EDT | 95.00 | 0.35 | 0.00 | 0.70 | 0.00 | - | 1 | 101 | 148.05% |
| APLS240621C00100000 | 2024-05-13 12:50PM EDT | 100.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 10 | 79 | 155.18% |
| APLS240621C00105000 | 2024-01-04 3:01PM EDT | 105.00 | 2.65 | 0.50 | 1.40 | 0.00 | - | 2 | 31 | 196.09% |
| APLS240621C00110000 | 2024-04-18 11:51AM EDT | 110.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 2 | 104 | 168.07% |
| 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 | 0.70 | 0.00 | - | 10 | 16 | 179.69% |
| APLS240621C00125000 | 2023-08-28 9:42AM EDT | 125.00 | 0.83 | 0.35 | 1.35 | 0.00 | - | 1 | 4 | 216.80% |
| APLS240621C00130000 | 2024-01-04 3:33PM EDT | 130.00 | 0.70 | 0.00 | 1.65 | 0.00 | - | 1 | 61 | 221.00% |
| APLS240621C00135000 | 2024-05-13 10:23AM EDT | 135.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 292 | 151.17% |
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 | 252.34% |
| 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 | 0.70 | 0.00 | - | 2 | 12 | 187.70% |
| APLS240621P00020000 | 2024-01-25 12:31PM EDT | 20.00 | 0.37 | 0.00 | 2.00 | 0.00 | - | 5 | 16 | 211.91% |
| APLS240621P00022500 | 2024-05-08 9:30AM EDT | 22.50 | 0.75 | 0.00 | 0.45 | 0.00 | - | 2 | 2 | 127.73% |
| APLS240621P00025000 | 2024-01-12 11:30AM EDT | 25.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 548 | 122.07% |
| APLS240621P00030000 | 2024-05-20 2:28PM EDT | 30.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 3 | 44 | 72.56% |
| APLS240621P00035000 | 2024-05-20 10:51AM EDT | 35.00 | 0.66 | 0.40 | 0.65 | 0.00 | - | 3 | 200 | 61.23% |
| APLS240621P00040000 | 2024-05-20 10:54AM EDT | 40.00 | 2.11 | 1.50 | 1.85 | 0.00 | - | 2 | 2,180 | 55.37% |
| APLS240621P00045000 | 2024-05-20 1:32PM EDT | 45.00 | 4.45 | 4.00 | 4.40 | 0.00 | - | 1 | 257 | 51.86% |
| APLS240621P00050000 | 2024-05-14 2:24PM EDT | 50.00 | 9.50 | 7.60 | 8.40 | 0.00 | - | 10 | 935 | 59.62% |
| APLS240621P00055000 | 2024-05-21 9:52AM EDT | 55.00 | 12.29 | 12.10 | 12.80 | -0.77 | -5.90% | 1 | 499 | 53.32% |
| APLS240621P00060000 | 2024-05-20 12:00PM EDT | 60.00 | 18.33 | 17.00 | 17.70 | 0.00 | - | 4 | 1,049 | 56.25% |
| APLS240621P00065000 | 2024-05-15 3:04PM EDT | 65.00 | 23.20 | 21.90 | 22.80 | 0.00 | - | 910 | 563 | 78.52% |
| APLS240621P00070000 | 2024-05-15 3:04PM EDT | 70.00 | 28.20 | 26.50 | 27.90 | 0.00 | - | 1 | 0 | 97.27% |
| 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 | 46.40 | 47.90 | 0.00 | - | 2,480 | 1,079 | 133.01% |
| 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.