Altimmune, Inc. (ALT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALT240621C00001000 | 2024-01-23 11:56AM EDT | 1.00 | 9.30 | 6.40 | 8.70 | 0.00 | - | 1 | 25 | 0.00% |
| ALT240621C00002000 | 2024-04-24 10:32AM EDT | 2.00 | 5.20 | 4.90 | 7.40 | 0.00 | - | 2 | 122 | 710.94% |
| ALT240621C00003000 | 2024-05-29 11:07AM EDT | 3.00 | 4.11 | 4.30 | 6.40 | 0.00 | - | 10 | 117 | 578.13% |
| ALT240621C00004000 | 2024-04-25 11:49AM EDT | 4.00 | 3.09 | 3.30 | 5.50 | 0.00 | - | 25 | 448 | 445.31% |
| ALT240621C00004500 | 2024-05-31 9:30AM EDT | 4.50 | 2.70 | 2.85 | 3.30 | -0.94 | -25.82% | 1 | 30 | 150.00% |
| ALT240621C00005000 | 2024-05-29 10:47AM EDT | 5.00 | 2.05 | 2.50 | 4.40 | 0.00 | - | 1 | 346 | 346.48% |
| ALT240621C00005500 | 2024-05-20 11:05AM EDT | 5.50 | 2.76 | 2.05 | 3.20 | 0.00 | - | - | 30 | 234.38% |
| ALT240621C00006000 | 2024-05-31 10:19AM EDT | 6.00 | 1.55 | 1.65 | 2.75 | +0.30 | +24.00% | 20 | 649 | 210.55% |
| ALT240621C00006500 | 2024-05-31 12:51PM EDT | 6.50 | 1.15 | 1.30 | 3.50 | -0.85 | -42.50% | 1 | 1 | 289.06% |
| ALT240621C00007000 | 2024-05-31 2:25PM EDT | 7.00 | 0.99 | 1.00 | 2.25 | +0.22 | +28.57% | 173 | 1,244 | 201.95% |
| ALT240621C00007500 | 2024-05-31 3:51PM EDT | 7.50 | 0.80 | 0.80 | 2.75 | +0.20 | +33.33% | 143 | 63 | 256.25% |
| ALT240621C00008000 | 2024-05-31 3:56PM EDT | 8.00 | 0.65 | 0.60 | 0.75 | +0.10 | +18.18% | 265 | 1,393 | 124.61% |
| ALT240621C00008500 | 2024-05-31 2:49PM EDT | 8.50 | 0.50 | 0.45 | 0.60 | +0.15 | +42.86% | 10 | 218 | 126.17% |
| ALT240621C00009000 | 2024-05-31 3:58PM EDT | 9.00 | 0.45 | 0.35 | 0.50 | +0.03 | +7.14% | 193 | 1,826 | 130.47% |
| ALT240621C00009500 | 2024-05-31 3:57PM EDT | 9.50 | 0.40 | 0.30 | 0.60 | +0.15 | +60.00% | 133 | 308 | 151.17% |
| ALT240621C00010000 | 2024-05-31 3:58PM EDT | 10.00 | 0.25 | 0.25 | 0.50 | 0.00 | - | 630 | 6,029 | 153.91% |
| ALT240621C00010500 | 2024-05-31 3:59PM EDT | 10.50 | 0.20 | 0.20 | 0.30 | -0.07 | -25.93% | 441 | 39 | 144.14% |
| ALT240621C00011000 | 2024-05-31 1:18PM EDT | 11.00 | 0.20 | 0.15 | 0.25 | +0.03 | +17.65% | 30 | 1,264 | 144.92% |
| ALT240621C00012000 | 2024-05-31 3:54PM EDT | 12.00 | 0.15 | 0.10 | 0.20 | +0.03 | +25.00% | 210 | 1,646 | 153.13% |
| ALT240621C00012500 | 2024-05-31 10:19AM EDT | 12.50 | 0.15 | 0.10 | 0.20 | -0.01 | -6.25% | 20 | 2 | 161.72% |
| ALT240621C00013000 | 2024-05-29 3:32PM EDT | 13.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 11 | 1,522 | 162.89% |
| ALT240621C00013500 | 2024-05-20 11:14AM EDT | 13.50 | 0.35 | 0.05 | 0.30 | 0.00 | - | - | 10 | 185.16% |
| ALT240621C00014000 | 2024-05-30 2:01PM EDT | 14.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 2,046 | 178.13% |
| ALT240621C00015000 | 2024-05-31 10:21AM EDT | 15.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 51 | 7,564 | 199.80% |
| ALT240621C00016000 | 2024-05-23 11:32AM EDT | 16.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 2 | 585 | 204.69% |
| ALT240621C00017000 | 2024-05-23 10:43AM EDT | 17.00 | 0.26 | 0.05 | 0.25 | +0.09 | +52.94% | 30 | 519 | 224.61% |
| ALT240621C00018000 | 2024-05-23 10:07AM EDT | 18.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 8 | 62 | 294.53% |
| ALT240621C00019000 | 2024-05-30 10:36AM EDT | 19.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 510 | 305.86% |
| ALT240621C00020000 | 2024-05-30 10:36AM EDT | 20.00 | 0.06 | 0.05 | 0.30 | +0.01 | +20.00% | 20 | 4,908 | 263.67% |
| ALT240621C00021000 | 2024-05-31 10:37AM EDT | 21.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 60 | 239 | 232.03% |
| ALT240621C00022000 | 2024-05-24 2:17PM EDT | 22.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 50 | 141 | 341.02% |
| ALT240621C00023000 | 2024-05-31 10:20AM EDT | 23.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 10 | 219 | 350.00% |
| ALT240621C00024000 | 2024-05-31 10:20AM EDT | 24.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 377 | 215.63% |
| ALT240621C00025000 | 2024-05-31 10:20AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 26 | 143 | 221.88% |
| ALT240621C00026000 | 2024-05-24 2:14PM EDT | 26.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 23 | 85 | 367.58% |
| ALT240621C00027000 | 2024-05-22 9:49AM EDT | 27.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 5 | 21 | 402.73% |
| ALT240621C00028000 | 2024-05-24 2:14PM EDT | 28.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 32 | 201 | 381.25% |
| ALT240621C00029000 | 2024-05-24 2:14PM EDT | 29.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 1,834 | 243.75% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALT240621P00001000 | 2023-10-30 10:35AM EDT | 1.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| ALT240621P00002000 | 2024-02-16 11:08AM EDT | 2.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 567.19% |
| ALT240621P00003000 | 2024-05-22 1:21PM EDT | 3.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 10 | 206.25% |
| ALT240621P00003500 | 2024-05-31 1:24PM EDT | 3.50 | 0.05 | 0.00 | 0.95 | 0.00 | - | 25 | 10 | 382.81% |
| ALT240621P00004000 | 2024-05-31 2:16PM EDT | 4.00 | 0.07 | 0.00 | 0.15 | +0.02 | +40.00% | 1 | 113 | 184.38% |
| ALT240621P00005000 | 2024-05-31 2:22PM EDT | 5.00 | 0.11 | 0.05 | 0.15 | -0.04 | -26.67% | 2 | 491 | 139.06% |
| ALT240621P00005500 | 2024-05-28 2:39PM EDT | 5.50 | 0.16 | 0.10 | 0.20 | -0.09 | -36.00% | 1 | 2 | 128.91% |
| ALT240621P00006000 | 2024-05-31 3:54PM EDT | 6.00 | 0.23 | 0.15 | 0.30 | -0.12 | -34.29% | 3 | 1,007 | 119.92% |
| ALT240621P00006500 | 2024-05-31 1:09PM EDT | 6.50 | 0.45 | 0.05 | 0.40 | -0.07 | -13.46% | 28 | 241 | 91.80% |
| ALT240621P00007000 | 2024-05-31 1:54PM EDT | 7.00 | 0.58 | 0.20 | 0.70 | -0.24 | -29.27% | 87 | 540 | 99.80% |
| ALT240621P00007500 | 2024-05-31 1:15PM EDT | 7.50 | 1.00 | 0.05 | 0.85 | -0.15 | -13.04% | 1 | 28 | 64.84% |
| ALT240621P00008000 | 2024-05-31 3:50PM EDT | 8.00 | 1.20 | 0.75 | 1.20 | -0.41 | -25.47% | 17 | 737 | 97.27% |
| ALT240621P00008500 | 2024-05-28 12:33PM EDT | 8.50 | 1.95 | 1.40 | 1.60 | 0.00 | - | 2 | 2 | 123.83% |
| ALT240621P00009000 | 2024-05-31 3:19PM EDT | 9.00 | 2.01 | 1.65 | 2.30 | -0.24 | -10.67% | 12 | 1,293 | 139.65% |
| ALT240621P00010000 | 2024-05-28 2:19PM EDT | 10.00 | 3.30 | 2.65 | 4.90 | 0.00 | - | 5 | 536 | 291.41% |
| ALT240621P00011000 | 2024-05-28 9:39AM EDT | 11.00 | 4.00 | 2.35 | 3.80 | 0.00 | - | 1 | 100 | 167.97% |
| ALT240621P00012000 | 2024-05-21 11:02AM EDT | 12.00 | 4.60 | 4.50 | 4.70 | 0.00 | - | 10 | 405 | 141.41% |
| ALT240621P00013000 | 2024-05-21 11:02AM EDT | 13.00 | 5.30 | 5.50 | 6.00 | 0.00 | - | 10 | 213 | 197.66% |
| ALT240621P00014000 | 2024-04-03 9:35AM EDT | 14.00 | 5.80 | 0.00 | 7.00 | 0.00 | - | 1 | 1 | 264.84% |
| ALT240621P00015000 | 2024-05-22 12:23PM EDT | 15.00 | 7.40 | 5.50 | 7.70 | 0.00 | - | 10 | 132 | 217.19% |
| ALT240621P00016000 | 2024-03-18 3:55PM EDT | 16.00 | 7.60 | 9.00 | 9.20 | 0.00 | - | 1 | 9 | 314.45% |
| ALT240621P00017000 | 2024-03-13 12:13PM EDT | 17.00 | 7.30 | 9.10 | 11.20 | 0.00 | - | - | 12 | 337.11% |
| ALT240621P00020000 | 2024-01-19 10:31AM EDT | 20.00 | 10.90 | 11.70 | 12.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.