Alpine Immune Sciences, Inc. (ALPN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALPN240517C00010000 | 2024-04-15 2:37PM EDT | 10.00 | 54.40 | 54.40 | 57.50 | 0.00 | - | 11 | 3 | 951.17% |
| ALPN240517C00012500 | 2024-02-07 11:54AM EDT | 12.50 | 14.97 | 21.80 | 26.00 | 0.00 | - | 1 | 9 | 0.00% |
| ALPN240517C00015000 | 2024-04-10 3:46PM EDT | 15.00 | 31.40 | 49.40 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| ALPN240517C00017500 | 2024-03-20 1:47PM EDT | 17.50 | 22.80 | 45.80 | 49.50 | 0.00 | - | 5 | 5 | 485.16% |
| ALPN240517C00020000 | 2024-04-12 12:58PM EDT | 20.00 | 44.50 | 44.40 | 47.50 | 0.00 | - | 1 | 34 | 602.34% |
| ALPN240517C00022500 | 2024-01-26 3:35PM EDT | 22.50 | 5.98 | 11.50 | 14.90 | 0.00 | - | 3 | 0 | 0.00% |
| ALPN240517C00025000 | 2024-04-25 12:36PM EDT | 25.00 | 39.80 | 39.70 | 42.50 | 0.00 | - | 1 | 47 | 515.82% |
| ALPN240517C00030000 | 2024-05-03 9:30AM EDT | 30.00 | 34.61 | 34.90 | 35.10 | 0.00 | - | 11 | 1,113 | 246.09% |
| ALPN240517C00035000 | 2024-04-30 9:30AM EDT | 35.00 | 29.78 | 29.90 | 30.10 | 0.00 | - | 3 | 263 | 200.78% |
| ALPN240517C00040000 | 2024-05-03 9:35AM EDT | 40.00 | 24.60 | 24.90 | 25.20 | 0.00 | - | 101 | 469 | 176.56% |
| ALPN240517C00045000 | 2024-04-22 9:57AM EDT | 45.00 | 19.50 | 0.00 | 20.20 | 0.00 | - | 1 | 341 | 162.11% |
| ALPN240517C00050000 | 2024-04-26 3:20PM EDT | 50.00 | 14.70 | 14.90 | 17.50 | 0.00 | - | 3 | 169 | 190.14% |
| ALPN240517C00055000 | 2024-04-29 1:29PM EDT | 55.00 | 9.76 | 9.90 | 12.50 | 0.00 | - | 20 | 133 | 140.23% |
| ALPN240517C00060000 | 2024-05-07 12:39PM EDT | 60.00 | 5.00 | 4.90 | 5.10 | +0.30 | +6.38% | 1 | 20 | 43.07% |
| ALPN240517C00065000 | 2024-05-10 3:33PM EDT | 65.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 28 | 10,664 | 2.15% |
| ALPN240517C00070000 | 2024-04-22 10:33AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 198 | 31.25% |
| ALPN240517C00075000 | 2024-04-29 12:51PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 37 | 53.32% |
| ALPN240517C00080000 | 2024-04-11 9:37AM EDT | 80.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 1 | 65.63% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALPN240517P00015000 | 2024-02-06 11:32AM EDT | 15.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 546.88% |
| ALPN240517P00017500 | 2024-04-10 2:36PM EDT | 17.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 365.63% |
| ALPN240517P00020000 | 2024-04-10 2:13PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 328.13% |
| ALPN240517P00022500 | 2024-03-22 2:08PM EDT | 22.50 | 0.40 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 296.88% |
| ALPN240517P00025000 | 2024-04-11 10:21AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 505 | 268.75% |
| ALPN240517P00030000 | 2024-04-11 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 883 | 221.88% |
| ALPN240517P00035000 | 2024-04-19 11:00AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 530 | 179.69% |
| ALPN240517P00040000 | 2024-04-18 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 819 | 143.75% |
| ALPN240517P00045000 | 2024-04-22 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 409 | 111.72% |
| ALPN240517P00050000 | 2024-05-09 3:35PM EDT | 50.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 26 | 1,123 | 82.81% |
| ALPN240517P00055000 | 2024-04-26 1:49PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 99 | 55.47% |
| ALPN240517P00060000 | 2024-05-10 10:12AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 1,748 | 33.20% |
| ALPN240517P00065000 | 2024-05-10 3:59PM EDT | 65.00 | 0.07 | 0.05 | 0.10 | -0.13 | -65.00% | 280 | 192 | 1.86% |
| ALPN240517P00070000 | 2024-05-09 9:55AM EDT | 70.00 | 5.00 | 3.10 | 7.50 | 0.00 | - | 1 | 1 | 121.68% |
© 2024 Yahoo. All rights reserved.