Singapore markets close in 7 hours 34 minutes
Straits Times Index
3,261.95 -2.58 (-0.08%) Nikkei
38,353.64 +151.27 (+0.40%) Hang Seng
18,313.86 0.00 (0.00%) FTSE 100
8,354.05 +40.38 (+0.49%) Bitcoin USD
61,450.50 -1,106.25 (-1.77%) CMC Crypto 200
1,309.47 +14.79 (+1.14%)
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 | 54.00 | 57.00 | 0.00 | - | 11 | 3 | 791.02% |
| 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 | 49.20 | 52.00 | 0.00 | - | 2 | 5 | 635.16% |
| ALPN240517C00017500 | 2024-03-20 1:47PM EDT | 17.50 | 22.80 | 45.80 | 49.50 | 0.00 | - | 5 | 5 | 490.23% |
| ALPN240517C00020000 | 2024-04-12 12:58PM EDT | 20.00 | 44.50 | 43.90 | 47.00 | 0.00 | - | 1 | 34 | 493.75% |
| 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 | 39.30 | 42.00 | 0.00 | - | 1 | 47 | 431.25% |
| ALPN240517C00030000 | 2024-05-03 9:30AM EDT | 30.00 | 34.61 | 34.60 | 34.90 | 0.00 | - | 11 | 1,113 | 210.94% |
| ALPN240517C00035000 | 2024-04-30 9:30AM EDT | 35.00 | 29.78 | 29.60 | 29.90 | 0.00 | - | 3 | 263 | 171.88% |
| ALPN240517C00040000 | 2024-05-03 9:35AM EDT | 40.00 | 24.60 | 22.70 | 24.90 | 0.00 | - | 101 | 469 | 171.29% |
| ALPN240517C00045000 | 2024-04-22 9:57AM EDT | 45.00 | 19.50 | 19.70 | 20.00 | 0.00 | - | 1 | 341 | 127.73% |
| ALPN240517C00050000 | 2024-04-26 3:20PM EDT | 50.00 | 14.70 | 14.70 | 0.00 | 0.00 | - | 3 | 169 | 0.00% |
| ALPN240517C00055000 | 2024-04-29 1:29PM EDT | 55.00 | 9.76 | 7.70 | 10.00 | 0.00 | - | 20 | 133 | 77.05% |
| ALPN240517C00060000 | 2024-05-07 12:39PM EDT | 60.00 | 4.70 | 4.00 | 5.00 | 0.00 | - | 10 | 20 | 43.95% |
| ALPN240517C00065000 | 2024-05-06 2:50PM EDT | 65.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 83 | 10,648 | 3.86% |
| ALPN240517C00070000 | 2024-04-22 10:33AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 198 | 28.71% |
| ALPN240517C00075000 | 2024-04-29 12:51PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 37 | 48.05% |
| ALPN240517C00080000 | 2024-04-11 9:37AM EDT | 80.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 1 | 58.98% |
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 | 481.25% |
| ALPN240517P00017500 | 2024-04-10 2:36PM EDT | 17.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 321.88% |
| ALPN240517P00020000 | 2024-04-10 2:13PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 290.63% |
| ALPN240517P00022500 | 2024-03-22 2:08PM EDT | 22.50 | 0.40 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 262.50% |
| ALPN240517P00025000 | 2024-04-11 10:21AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 505 | 237.50% |
| ALPN240517P00030000 | 2024-04-11 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 883 | 193.75% |
| ALPN240517P00035000 | 2024-04-19 11:00AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 530 | 157.81% |
| ALPN240517P00040000 | 2024-04-18 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 819 | 126.56% |
| ALPN240517P00045000 | 2024-04-22 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 409 | 97.66% |
| ALPN240517P00050000 | 2024-05-03 9:30AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 1,149 | 71.88% |
| ALPN240517P00055000 | 2024-04-26 1:49PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 99 | 53.52% |
| ALPN240517P00060000 | 2024-05-08 2:56PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 1,743 | 32.62% |
| ALPN240517P00065000 | 2024-05-08 3:05PM EDT | 65.00 | 0.30 | 0.25 | 0.35 | -0.05 | -14.29% | 19 | 161 | 3.86% |
| ALPN240517P00070000 | 2024-04-11 10:05AM EDT | 70.00 | 8.00 | 4.80 | 8.00 | 0.00 | - | - | 1 | 72.22% |
© 2024 Yahoo. All rights reserved.