Altimmune, Inc. (ALT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:12AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALT240510C00005500 | 2024-04-29 3:06PM EDT | 5.50 | 1.00 | 1.65 | 2.25 | 0.00 | - | - | 2 | 171.88% |
| ALT240510C00006000 | 2024-05-03 10:17AM EDT | 6.00 | 1.63 | 1.30 | 1.40 | 0.00 | - | 130 | 588 | 0.00% |
| ALT240510C00006500 | 2024-05-02 2:51PM EDT | 6.50 | 0.92 | 0.90 | 1.05 | 0.00 | - | - | 13 | 106.25% |
| ALT240510C00007000 | 2024-05-06 9:47AM EDT | 7.00 | 0.60 | 0.60 | 0.70 | -0.05 | -7.69% | 27 | 203 | 122.66% |
| ALT240510C00007500 | 2024-05-06 9:53AM EDT | 7.50 | 0.41 | 0.35 | 0.50 | +0.02 | +4.17% | 64 | 213 | 134.77% |
| ALT240510C00008000 | 2024-05-06 9:49AM EDT | 8.00 | 0.26 | 0.25 | 0.35 | -0.03 | -10.34% | 3 | 271 | 151.56% |
| ALT240510C00008500 | 2024-05-06 9:39AM EDT | 8.50 | 0.21 | 0.15 | 0.20 | +0.01 | +5.00% | 104 | 566 | 150.78% |
| ALT240510C00009000 | 2024-05-06 9:55AM EDT | 9.00 | 0.15 | 0.10 | 0.15 | +0.01 | +11.11% | 222 | 130 | 163.28% |
| ALT240510C00009500 | 2024-05-03 3:00PM EDT | 9.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 15 | 264 | 178.13% |
| ALT240510C00010000 | 2024-05-06 9:48AM EDT | 10.00 | 0.10 | 0.05 | 0.10 | +0.04 | +66.67% | 60 | 968 | 187.50% |
| ALT240510C00010500 | 2024-05-03 11:30AM EDT | 10.50 | 0.05 | 0.05 | 0.10 | 0.00 | - | 15 | 515 | 209.38% |
| ALT240510C00011000 | 2024-05-02 11:33AM EDT | 11.00 | 0.04 | 0.05 | 0.10 | 0.00 | - | 6 | 115 | 229.69% |
| ALT240510C00011500 | 2024-05-01 2:36PM EDT | 11.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 25 | 391.41% |
| ALT240510C00012000 | 2024-05-01 2:17PM EDT | 12.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 215 | 413.28% |
| ALT240510C00012500 | 2024-04-23 12:03PM EDT | 12.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 25 | 38 | 432.81% |
| ALT240510C00013000 | 2024-04-15 12:14PM EDT | 13.00 | 0.12 | 0.00 | 1.95 | 0.00 | - | - | 10 | 655.47% |
| ALT240510C00013500 | 2024-04-23 3:57PM EDT | 13.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 15 | 469.53% |
| ALT240510C00014000 | 2024-04-23 3:56PM EDT | 14.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 7 | 486.72% |
| ALT240510C00015000 | 2024-04-23 10:33AM EDT | 15.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 21 | 30 | 517.97% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALT240510P00005500 | 2024-04-18 9:30AM EDT | 5.50 | 0.20 | 0.00 | 0.45 | 0.00 | - | - | 1 | 290.63% |
| ALT240510P00006000 | 2024-05-03 3:23PM EDT | 6.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 51 | 72 | 156.25% |
| ALT240510P00006500 | 2024-05-06 9:37AM EDT | 6.50 | 0.15 | 0.15 | 0.20 | -0.09 | -37.50% | 2 | 128 | 156.25% |
| ALT240510P00007000 | 2024-05-06 9:40AM EDT | 7.00 | 0.32 | 0.35 | 0.45 | -0.14 | -30.43% | 3 | 419 | 173.44% |
| ALT240510P00007500 | 2024-05-03 3:10PM EDT | 7.50 | 0.65 | 0.60 | 0.70 | 0.00 | - | 5 | 46 | 173.83% |
| ALT240510P00008000 | 2024-05-03 9:45AM EDT | 8.00 | 0.89 | 0.95 | 1.05 | 0.00 | - | 3 | 93 | 185.16% |
| ALT240510P00008500 | 2024-05-02 9:30AM EDT | 8.50 | 1.50 | 1.35 | 1.50 | 0.00 | - | 1 | 5 | 205.08% |
| ALT240510P00009000 | 2024-04-02 12:36PM EDT | 9.00 | 1.30 | 1.30 | 2.00 | 0.00 | - | - | 0 | 130.47% |
| ALT240510P00009500 | 2024-04-29 1:11PM EDT | 9.50 | 3.23 | 2.20 | 2.40 | 0.00 | - | 3 | 4 | 227.34% |
| ALT240510P00010000 | 2024-04-08 10:44AM EDT | 10.00 | 2.10 | 2.60 | 2.90 | 0.00 | - | - | 1 | 232.81% |
| ALT240510P00011000 | 2024-04-01 2:09PM EDT | 11.00 | 2.14 | 3.00 | 5.80 | 0.00 | - | - | 0 | 512.50% |
© 2024 Yahoo. All rights reserved.