Apellis Pharmaceuticals, Inc. (APLS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APLS241220C00010000 | 2023-12-04 4:18PM EDT | 10.00 | 53.20 | 49.80 | 51.40 | 0.00 | - | - | 0 | 0.00% |
| APLS241220C00012500 | 2023-12-04 11:53AM EDT | 12.50 | 51.10 | 48.80 | 50.70 | 0.00 | - | - | 1 | 0.00% |
| APLS241220C00017500 | 2023-08-01 12:31PM EDT | 17.50 | 14.67 | 26.20 | 29.50 | 0.00 | - | - | 3 | 96.73% |
| APLS241220C00020000 | 2024-04-30 12:35PM EDT | 20.00 | 24.50 | 23.40 | 27.60 | -20.50 | -45.56% | 2 | 8 | 87.94% |
| APLS241220C00022500 | 2023-12-01 12:51PM EDT | 22.50 | 38.30 | 36.50 | 40.50 | 0.00 | - | 2 | 3 | 331.79% |
| APLS241220C00025000 | 2023-12-15 4:00PM EDT | 25.00 | 31.00 | 44.70 | 49.40 | 0.00 | - | 50 | 66 | 0.00% |
| APLS241220C00030000 | 2023-12-18 12:13PM EDT | 30.00 | 27.90 | 34.20 | 38.20 | 0.00 | - | 3 | 7 | 305.66% |
| APLS241220C00035000 | 2024-04-26 10:35AM EDT | 35.00 | 18.65 | 13.50 | 16.20 | 0.00 | - | 1 | 28 | 77.12% |
| APLS241220C00040000 | 2023-12-14 12:16PM EDT | 40.00 | 17.00 | 32.80 | 36.30 | 0.00 | - | 3 | 8 | 300.22% |
| APLS241220C00045000 | 2024-04-30 11:08AM EDT | 45.00 | 8.41 | 8.60 | 10.00 | -11.09 | -56.87% | 1 | 18 | 68.95% |
| APLS241220C00050000 | 2024-04-30 10:32AM EDT | 50.00 | 5.20 | 6.60 | 7.90 | -15.50 | -74.88% | 15 | 16 | 66.57% |
| APLS241220C00055000 | 2024-04-30 12:30PM EDT | 55.00 | 5.70 | 5.20 | 6.20 | -1.10 | -16.18% | 1 | 24 | 65.42% |
| APLS241220C00060000 | 2024-04-30 10:04AM EDT | 60.00 | 4.10 | 3.00 | 5.10 | -3.35 | -44.97% | 13 | 1,105 | 61.38% |
| APLS241220C00065000 | 2024-04-30 11:00AM EDT | 65.00 | 2.85 | 2.80 | 4.00 | -1.88 | -39.75% | 16 | 488 | 63.06% |
| APLS241220C00070000 | 2024-04-30 2:52PM EDT | 70.00 | 3.30 | 2.00 | 3.20 | -0.10 | -2.94% | 6 | 1,300 | 62.09% |
| APLS241220C00075000 | 2024-04-16 9:50AM EDT | 75.00 | 4.00 | 1.70 | 2.60 | 0.00 | - | 1 | 114 | 62.92% |
| APLS241220C00080000 | 2024-04-29 10:45AM EDT | 80.00 | 2.20 | 1.10 | 2.10 | 0.00 | - | 60 | 1,669 | 61.60% |
| APLS241220C00085000 | 2024-03-27 9:57AM EDT | 85.00 | 4.50 | 1.70 | 2.20 | 0.00 | - | 1 | 799 | 69.39% |
| APLS241220C00090000 | 2024-04-01 12:56PM EDT | 90.00 | 3.50 | 1.00 | 1.45 | 0.00 | - | 2 | 242 | 64.48% |
| APLS241220C00095000 | 2024-04-12 3:22PM EDT | 95.00 | 1.60 | 0.90 | 1.15 | 0.00 | - | 1 | 204 | 64.92% |
| APLS241220C00100000 | 2024-02-06 11:23AM EDT | 100.00 | 4.40 | 2.30 | 4.10 | 0.00 | - | 1 | 3 | 92.37% |
| APLS241220C00105000 | 2024-02-14 1:30PM EDT | 105.00 | 4.00 | 0.65 | 2.30 | 0.00 | - | 15 | 24 | 76.98% |
| APLS241220C00110000 | 2024-03-26 1:39PM EDT | 110.00 | 1.55 | 0.10 | 0.70 | 0.00 | - | 1 | 1 | 60.99% |
| APLS241220C00115000 | 2024-04-01 1:36PM EDT | 115.00 | 1.20 | 0.10 | 0.60 | 0.00 | - | 1 | 1 | 61.82% |
| APLS241220C00130000 | 2024-01-11 4:53PM EDT | 130.00 | 1.66 | 0.70 | 1.80 | 0.00 | - | 3 | 13 | 85.94% |
| APLS241220C00135000 | 2024-04-03 3:00PM EDT | 135.00 | 0.64 | 0.00 | 2.15 | 0.00 | - | 20 | 39 | 85.21% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APLS241220P00010000 | 2023-11-13 10:48AM EDT | 10.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 113.28% |
| APLS241220P00012500 | 2023-08-31 9:30AM EDT | 12.50 | 1.00 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 166.16% |
| APLS241220P00015000 | 2023-08-18 3:50PM EDT | 15.00 | 3.50 | 0.00 | 5.00 | 0.00 | - | 3 | 3 | 143.70% |
| APLS241220P00017500 | 2023-09-28 10:48AM EDT | 17.50 | 2.07 | 1.20 | 1.95 | 0.00 | - | 1 | 5 | 106.49% |
| APLS241220P00020000 | 2024-04-11 11:41AM EDT | 20.00 | 0.40 | 0.20 | 1.00 | 0.00 | - | 5 | 42 | 70.70% |
| APLS241220P00022500 | 2023-12-14 1:03PM EDT | 22.50 | 1.22 | 0.00 | 5.00 | 0.00 | - | 4 | 36 | 97.22% |
| APLS241220P00025000 | 2024-04-30 10:39AM EDT | 25.00 | 1.65 | 1.15 | 1.45 | +0.02 | +1.23% | 4 | 19 | 67.19% |
| APLS241220P00030000 | 2024-04-30 12:13PM EDT | 30.00 | 2.38 | 2.10 | 2.50 | +0.72 | +43.37% | 10 | 99 | 63.09% |
| APLS241220P00035000 | 2024-02-15 12:58PM EDT | 35.00 | 1.45 | 1.75 | 2.50 | 0.00 | - | 31 | 79 | 48.04% |
| APLS241220P00040000 | 2024-04-30 1:27PM EDT | 40.00 | 6.40 | 5.30 | 7.90 | +1.74 | +37.34% | 2 | 95 | 64.21% |
| APLS241220P00045000 | 2024-04-11 11:30AM EDT | 45.00 | 4.44 | 7.70 | 8.90 | 0.00 | - | 2 | 53 | 55.86% |
| APLS241220P00050000 | 2024-04-12 2:53PM EDT | 50.00 | 7.80 | 10.70 | 12.10 | 0.00 | - | 10 | 538 | 54.82% |
| APLS241220P00055000 | 2024-02-22 4:12PM EDT | 55.00 | 6.00 | 7.80 | 10.20 | 0.00 | - | 8 | 145 | 0.00% |
| APLS241220P00060000 | 2024-03-11 1:16PM EDT | 60.00 | 10.40 | 11.00 | 11.60 | 0.00 | - | 3 | 119 | 0.00% |
| APLS241220P00065000 | 2024-03-11 1:07PM EDT | 65.00 | 13.40 | 14.10 | 14.80 | 0.00 | - | 5 | 164 | 0.00% |
| APLS241220P00075000 | 2024-02-20 1:25PM EDT | 75.00 | 16.00 | 20.90 | 22.70 | 0.00 | - | 1 | 11 | 0.00% |
| APLS241220P00085000 | 2024-01-05 3:10PM EDT | 85.00 | 28.90 | 24.90 | 26.70 | 0.00 | - | 2 | 2 | 0.00% |
| APLS241220P00090000 | 2023-07-20 10:16AM EDT | 90.00 | 54.20 | 58.60 | 61.20 | 0.00 | - | - | 20 | 166.61% |
| APLS241220P00095000 | 2023-07-24 9:54AM EDT | 95.00 | 62.60 | 53.60 | 58.50 | 0.00 | - | - | 6 | 106.27% |
| APLS241220P00105000 | 2024-01-03 10:54AM EDT | 105.00 | 45.62 | 42.20 | 43.60 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.