Australia markets open in 7 hours 44 minutes

Allakos Inc. (ALLK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.6150-0.0550 (-2.06%)
As of 12:16PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALLK220617C000025002022-05-25 10:58AM EDT2.500.290.250.30-0.26-47.27%36881.25%
ALLK220617C000050002022-05-24 1:32PM EDT5.000.050.050.100.00-3409190.63%
ALLK220617C000075002022-05-18 10:49AM EDT7.500.050.000.150.00-1780264.06%
ALLK220617C000100002022-05-12 12:19PM EDT10.000.050.000.250.00-10755348.44%
ALLK220617C000125002022-05-12 12:38PM EDT12.500.050.000.250.00-7691385.94%
ALLK220617C000150002022-05-02 9:53AM EDT15.000.050.000.100.00-11,036350.00%
ALLK220617C000175002022-04-18 9:40AM EDT17.500.150.000.750.00-260342570.31%
ALLK220617C000200002022-05-20 12:55PM EDT20.000.100.000.150.00-2483415.63%
ALLK220617C000225002022-04-22 12:46PM EDT22.500.050.000.750.00-10425610.16%
ALLK220617C000450002022-05-25 9:30AM EDT45.000.050.000.050.00-11,454450.00%
ALLK220617C000500002022-05-17 12:54PM EDT50.000.050.000.200.00-3267562.50%
ALLK220617C000550002022-04-21 12:41PM EDT55.000.050.000.100.00-1079518.75%
ALLK220617C000600002022-04-27 9:49AM EDT60.000.050.000.200.00-150584.38%
ALLK220617C000650002022-03-17 1:57PM EDT65.000.100.000.150.00-1568568.75%
ALLK220617C000700002022-02-28 12:48PM EDT70.000.050.000.150.00-100124578.13%
ALLK220617C000750002022-02-23 4:04PM EDT75.000.050.000.150.00-437587.50%
ALLK220617C000800002022-02-10 12:03PM EDT80.000.100.000.000.00-14050.00%
ALLK220617C000850002022-04-29 11:58AM EDT85.000.050.000.050.00-453525.00%
ALLK220617C000900002022-04-27 9:49AM EDT90.000.050.000.750.00-22,009804.69%
ALLK220617C000950002022-01-13 12:56PM EDT95.000.200.000.700.00-115799.22%
ALLK220617C001000002022-01-14 12:18PM EDT100.000.100.000.000.00-12150.00%
ALLK220617C001050002021-12-23 11:23AM EDT105.000.700.000.300.00-17693.75%
ALLK220617C001100002021-12-23 4:56PM EDT110.000.500.050.300.00-611717.97%
ALLK220617C001200002022-01-04 11:53AM EDT120.000.200.000.700.00-22828.13%
ALLK220617C001250002021-12-29 3:41PM EDT125.000.500.000.750.00-2107845.31%
ALLK220617C001300002022-01-14 3:08PM EDT130.000.230.000.700.00-12838.28%
ALLK220617C001350002022-01-12 3:54PM EDT135.000.200.000.700.00-32842.97%
ALLK220617C001400002021-12-27 2:15PM EDT140.000.550.000.650.00-112835.16%
ALLK220617C001450002021-12-28 2:07PM EDT145.000.380.000.750.00-272864.06%
ALLK220617C001500002021-12-23 2:40PM EDT150.000.250.050.250.00-33735.94%
ALLK220617C001550002022-01-06 12:10PM EDT155.000.300.000.750.00-11871.88%
ALLK220617C001600002021-12-29 10:31AM EDT160.000.100.000.750.00-13875.78%
ALLK220617C001650002022-05-02 10:18AM EDT165.000.050.000.050.00-3560593.75%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALLK220617P000025002022-05-23 1:53PM EDT2.500.100.150.200.00-2034587.50%
ALLK220617P000050002022-05-20 3:47PM EDT5.002.122.252.600.00-38923164.06%
ALLK220617P000075002022-05-19 3:37PM EDT7.504.534.705.100.00-1125196.88%
ALLK220617P000100002022-05-11 1:23PM EDT10.007.167.207.500.00-5785342.19%
ALLK220617P000125002022-05-04 10:07AM EDT12.509.009.7010.100.00-124268.75%
ALLK220617P000150002022-05-05 3:56PM EDT15.0011.6012.2012.600.00-13293.75%
ALLK220617P000175002022-04-12 9:30AM EDT17.5012.090.000.000.00-150.00%
ALLK220617P000200002021-12-27 10:30AM EDT20.0012.0013.6014.000.00-160.00%
ALLK220617P000225002022-02-17 10:55AM EDT22.5016.2915.9017.400.00-440.00%
ALLK220617P000450002022-03-14 2:34PM EDT45.0040.000.000.000.00-200.00%
ALLK220617P000500002022-01-21 11:48AM EDT50.0043.0044.0044.500.00-240.00%
ALLK220617P000550002021-11-22 3:27PM EDT55.0015.0046.5047.500.00-100.00%
ALLK220617P000600002022-03-03 10:57AM EDT60.0054.4553.9054.500.00-100.00%
ALLK220617P000650002022-01-26 10:30AM EDT65.0058.5459.2059.600.00-110.00%
ALLK220617P000750002021-12-30 11:34AM EDT75.0064.9368.4068.900.00--10.00%
ALLK220617P000800002021-12-28 2:15PM EDT80.0069.9473.5074.100.00-9100.00%
ALLK220617P001550002021-12-29 1:55PM EDT155.00145.04148.40148.900.00--10.00%
ALLK220617P001650002021-12-29 1:55PM EDT165.00154.99158.40158.900.00--10.00%