Allakos Inc. (ALLK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:16PM EDT. Market open.
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLK220617C00002500 | 2022-05-25 10:58AM EDT | 2.50 | 0.29 | 0.25 | 0.30 | -0.26 | -47.27% | 3 | 68 | 81.25% |
| ALLK220617C00005000 | 2022-05-24 1:32PM EDT | 5.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 3 | 409 | 190.63% |
| ALLK220617C00007500 | 2022-05-18 10:49AM EDT | 7.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 780 | 264.06% |
| ALLK220617C00010000 | 2022-05-12 12:19PM EDT | 10.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 755 | 348.44% |
| ALLK220617C00012500 | 2022-05-12 12:38PM EDT | 12.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 7 | 691 | 385.94% |
| ALLK220617C00015000 | 2022-05-02 9:53AM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,036 | 350.00% |
| ALLK220617C00017500 | 2022-04-18 9:40AM EDT | 17.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 260 | 342 | 570.31% |
| ALLK220617C00020000 | 2022-05-20 12:55PM EDT | 20.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 483 | 415.63% |
| ALLK220617C00022500 | 2022-04-22 12:46PM EDT | 22.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 425 | 610.16% |
| ALLK220617C00045000 | 2022-05-25 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,454 | 450.00% |
| ALLK220617C00050000 | 2022-05-17 12:54PM EDT | 50.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 267 | 562.50% |
| ALLK220617C00055000 | 2022-04-21 12:41PM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 79 | 518.75% |
| ALLK220617C00060000 | 2022-04-27 9:49AM EDT | 60.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 50 | 584.38% |
| ALLK220617C00065000 | 2022-03-17 1:57PM EDT | 65.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 15 | 68 | 568.75% |
| ALLK220617C00070000 | 2022-02-28 12:48PM EDT | 70.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 100 | 124 | 578.13% |
| ALLK220617C00075000 | 2022-02-23 4:04PM EDT | 75.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 37 | 587.50% |
| ALLK220617C00080000 | 2022-02-10 12:03PM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 50.00% |
| ALLK220617C00085000 | 2022-04-29 11:58AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 53 | 525.00% |
| ALLK220617C00090000 | 2022-04-27 9:49AM EDT | 90.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2,009 | 804.69% |
| ALLK220617C00095000 | 2022-01-13 12:56PM EDT | 95.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 1 | 15 | 799.22% |
| ALLK220617C00100000 | 2022-01-14 12:18PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| ALLK220617C00105000 | 2021-12-23 11:23AM EDT | 105.00 | 0.70 | 0.00 | 0.30 | 0.00 | - | 1 | 7 | 693.75% |
| ALLK220617C00110000 | 2021-12-23 4:56PM EDT | 110.00 | 0.50 | 0.05 | 0.30 | 0.00 | - | 6 | 11 | 717.97% |
| ALLK220617C00120000 | 2022-01-04 11:53AM EDT | 120.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 2 | 2 | 828.13% |
| ALLK220617C00125000 | 2021-12-29 3:41PM EDT | 125.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 107 | 845.31% |
| ALLK220617C00130000 | 2022-01-14 3:08PM EDT | 130.00 | 0.23 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 838.28% |
| ALLK220617C00135000 | 2022-01-12 3:54PM EDT | 135.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 3 | 2 | 842.97% |
| ALLK220617C00140000 | 2021-12-27 2:15PM EDT | 140.00 | 0.55 | 0.00 | 0.65 | 0.00 | - | 1 | 12 | 835.16% |
| ALLK220617C00145000 | 2021-12-28 2:07PM EDT | 145.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 2 | 72 | 864.06% |
| ALLK220617C00150000 | 2021-12-23 2:40PM EDT | 150.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 3 | 3 | 735.94% |
| ALLK220617C00155000 | 2022-01-06 12:10PM EDT | 155.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 871.88% |
| ALLK220617C00160000 | 2021-12-29 10:31AM EDT | 160.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 875.78% |
| ALLK220617C00165000 | 2022-05-02 10:18AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 560 | 593.75% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLK220617P00002500 | 2022-05-23 1:53PM EDT | 2.50 | 0.10 | 0.15 | 0.20 | 0.00 | - | 20 | 345 | 87.50% |
| ALLK220617P00005000 | 2022-05-20 3:47PM EDT | 5.00 | 2.12 | 2.25 | 2.60 | 0.00 | - | 38 | 923 | 164.06% |
| ALLK220617P00007500 | 2022-05-19 3:37PM EDT | 7.50 | 4.53 | 4.70 | 5.10 | 0.00 | - | 1 | 125 | 196.88% |
| ALLK220617P00010000 | 2022-05-11 1:23PM EDT | 10.00 | 7.16 | 7.20 | 7.50 | 0.00 | - | 57 | 85 | 342.19% |
| ALLK220617P00012500 | 2022-05-04 10:07AM EDT | 12.50 | 9.00 | 9.70 | 10.10 | 0.00 | - | 1 | 24 | 268.75% |
| ALLK220617P00015000 | 2022-05-05 3:56PM EDT | 15.00 | 11.60 | 12.20 | 12.60 | 0.00 | - | 1 | 3 | 293.75% |
| ALLK220617P00017500 | 2022-04-12 9:30AM EDT | 17.50 | 12.09 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ALLK220617P00020000 | 2021-12-27 10:30AM EDT | 20.00 | 12.00 | 13.60 | 14.00 | 0.00 | - | 1 | 6 | 0.00% |
| ALLK220617P00022500 | 2022-02-17 10:55AM EDT | 22.50 | 16.29 | 15.90 | 17.40 | 0.00 | - | 4 | 4 | 0.00% |
| ALLK220617P00045000 | 2022-03-14 2:34PM EDT | 45.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALLK220617P00050000 | 2022-01-21 11:48AM EDT | 50.00 | 43.00 | 44.00 | 44.50 | 0.00 | - | 2 | 4 | 0.00% |
| ALLK220617P00055000 | 2021-11-22 3:27PM EDT | 55.00 | 15.00 | 46.50 | 47.50 | 0.00 | - | 1 | 0 | 0.00% |
| ALLK220617P00060000 | 2022-03-03 10:57AM EDT | 60.00 | 54.45 | 53.90 | 54.50 | 0.00 | - | 1 | 0 | 0.00% |
| ALLK220617P00065000 | 2022-01-26 10:30AM EDT | 65.00 | 58.54 | 59.20 | 59.60 | 0.00 | - | 1 | 1 | 0.00% |
| ALLK220617P00075000 | 2021-12-30 11:34AM EDT | 75.00 | 64.93 | 68.40 | 68.90 | 0.00 | - | - | 1 | 0.00% |
| ALLK220617P00080000 | 2021-12-28 2:15PM EDT | 80.00 | 69.94 | 73.50 | 74.10 | 0.00 | - | 9 | 10 | 0.00% |
| ALLK220617P00155000 | 2021-12-29 1:55PM EDT | 155.00 | 145.04 | 148.40 | 148.90 | 0.00 | - | - | 1 | 0.00% |
| ALLK220617P00165000 | 2021-12-29 1:55PM EDT | 165.00 | 154.99 | 158.40 | 158.90 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
