Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.06 (+0.24%) Hang Seng
17,941.78 -170.82 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,464.17 +414.32 (+0.63%) CMC Crypto 200
1,382.40 -35.47 (-2.50%)
Altimmune, Inc. (ALT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALT240920C00003000 | 2024-05-29 11:07AM EDT | 3.00 | 4.35 | 2.15 | 3.60 | 0.00 | - | 10 | 100 | 182.42% |
| ALT240920C00004000 | 2024-06-14 2:44PM EDT | 4.00 | 2.60 | 2.15 | 2.65 | -0.70 | -21.21% | 12 | 11 | 100.00% |
| ALT240920C00005000 | 2024-06-05 9:39AM EDT | 5.00 | 2.70 | 1.65 | 2.05 | 0.00 | - | 1 | 350 | 108.01% |
| ALT240920C00006000 | 2024-06-14 2:30PM EDT | 6.00 | 1.52 | 1.45 | 1.60 | -0.37 | -19.58% | 24 | 75 | 119.92% |
| ALT240920C00007000 | 2024-06-14 2:16PM EDT | 7.00 | 1.25 | 1.15 | 1.25 | -0.25 | -16.67% | 57 | 160 | 121.29% |
| ALT240920C00008000 | 2024-06-14 11:34AM EDT | 8.00 | 0.95 | 0.95 | 1.05 | -0.22 | -18.80% | 6 | 958 | 126.17% |
| ALT240920C00009000 | 2024-06-14 12:59PM EDT | 9.00 | 0.85 | 0.75 | 0.85 | -0.10 | -10.53% | 21 | 405 | 126.37% |
| ALT240920C00010000 | 2024-06-14 3:16PM EDT | 10.00 | 0.65 | 0.45 | 0.75 | -0.15 | -18.75% | 42 | 1,549 | 122.85% |
| ALT240920C00011000 | 2024-06-14 10:20AM EDT | 11.00 | 0.64 | 0.25 | 2.35 | -0.01 | -1.54% | 3 | 2,638 | 192.38% |
| ALT240920C00012000 | 2024-06-14 3:48PM EDT | 12.00 | 0.50 | 0.45 | 1.55 | -0.08 | -13.79% | 76 | 396 | 178.42% |
| ALT240920C00013000 | 2024-06-06 3:46PM EDT | 13.00 | 0.65 | 0.40 | 0.50 | 0.00 | - | 62 | 1,322 | 137.89% |
| ALT240920C00014000 | 2024-06-11 3:31PM EDT | 14.00 | 0.43 | 0.35 | 0.45 | 0.00 | - | 4 | 169 | 140.23% |
| ALT240920C00015000 | 2024-06-07 3:34PM EDT | 15.00 | 0.38 | 0.30 | 0.40 | -0.07 | -15.56% | 7 | 1,906 | 141.41% |
| ALT240920C00016000 | 2024-06-12 3:59PM EDT | 16.00 | 0.34 | 0.25 | 0.35 | 0.00 | - | 10 | 100 | 141.41% |
| ALT240920C00017000 | 2024-06-14 1:18PM EDT | 17.00 | 0.24 | 0.15 | 0.30 | -0.11 | -31.43% | 10 | 92 | 136.72% |
| ALT240920C00018000 | 2024-06-14 9:30AM EDT | 18.00 | 0.21 | 0.15 | 0.25 | -0.14 | -40.00% | 11 | 83 | 137.89% |
| ALT240920C00019000 | 2024-06-14 10:32AM EDT | 19.00 | 0.18 | 0.10 | 0.25 | -0.17 | -48.57% | 20 | 108 | 138.48% |
| ALT240920C00020000 | 2024-06-13 2:03PM EDT | 20.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 11 | 2,165 | 142.58% |
| ALT240920C00021000 | 2024-06-14 1:20PM EDT | 21.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 110 | 32 | 142.19% |
| ALT240920C00022000 | 2024-06-14 1:18PM EDT | 22.00 | 0.12 | 0.05 | 0.20 | -0.07 | -36.84% | 40 | 224 | 141.02% |
| ALT240920C00023000 | 2024-06-12 1:18PM EDT | 23.00 | 0.14 | 0.05 | 0.20 | 0.00 | - | 10 | 18 | 144.14% |
| ALT240920C00024000 | 2024-06-12 2:51PM EDT | 24.00 | 0.17 | 0.05 | 0.20 | 0.00 | - | 50 | 52 | 147.66% |
| ALT240920C00025000 | 2024-06-13 9:45AM EDT | 25.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 7 | 37 | 144.92% |
| ALT240920C00026000 | 2024-03-28 12:00PM EDT | 26.00 | 0.95 | 0.10 | 0.25 | 0.00 | - | 5 | 5 | 163.67% |
| ALT240920C00027000 | 2024-06-13 9:30AM EDT | 27.00 | 0.15 | 0.05 | 1.40 | 0.00 | - | 2 | 59 | 234.57% |
| ALT240920C00028000 | 2024-05-21 10:48AM EDT | 28.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | - | 10 | 202.73% |
| ALT240920C00029000 | 2024-06-12 1:26PM EDT | 29.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 10 | 40 | 188.67% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALT240920P00003000 | 2024-06-04 11:55AM EDT | 3.00 | 0.15 | 0.10 | 0.20 | -0.01 | -6.25% | 1 | 18 | 117.97% |
| ALT240920P00004000 | 2024-06-14 11:01AM EDT | 4.00 | 0.35 | 0.30 | 0.45 | 0.00 | - | 1 | 87 | 111.91% |
| ALT240920P00005000 | 2024-06-14 10:11AM EDT | 5.00 | 0.70 | 0.70 | 0.85 | +0.09 | +14.75% | 21 | 246 | 111.52% |
| ALT240920P00006000 | 2024-06-14 1:19PM EDT | 6.00 | 1.26 | 1.20 | 1.40 | -0.19 | -13.10% | 10 | 618 | 110.16% |
| ALT240920P00007000 | 2024-06-14 10:19AM EDT | 7.00 | 1.90 | 1.90 | 2.05 | +0.09 | +4.97% | 2 | 536 | 112.11% |
| ALT240920P00008000 | 2024-06-14 11:01AM EDT | 8.00 | 2.66 | 2.65 | 2.80 | +0.21 | +8.57% | 1 | 463 | 112.89% |
| ALT240920P00009000 | 2024-06-12 10:13AM EDT | 9.00 | 3.20 | 2.40 | 3.70 | 0.00 | - | 105 | 465 | 66.21% |
| ALT240920P00010000 | 2024-06-11 3:38PM EDT | 10.00 | 4.15 | 4.30 | 4.70 | 0.00 | - | 106 | 204 | 123.63% |
| ALT240920P00011000 | 2024-06-06 10:26AM EDT | 11.00 | 4.70 | 5.20 | 5.40 | 0.00 | - | 1 | 52 | 116.02% |
| ALT240920P00012000 | 2024-06-03 12:59PM EDT | 12.00 | 5.20 | 6.10 | 6.30 | 0.00 | - | 3 | 304 | 114.65% |
| ALT240920P00013000 | 2024-05-16 10:10AM EDT | 13.00 | 5.40 | 7.00 | 7.30 | 0.00 | - | 4 | 60 | 116.80% |
| ALT240920P00014000 | 2024-04-09 11:45AM EDT | 14.00 | 6.90 | 5.00 | 8.80 | 0.00 | - | 1 | 18 | 188.09% |
| ALT240920P00015000 | 2024-04-24 11:12AM EDT | 15.00 | 8.16 | 8.00 | 8.30 | 0.00 | - | 2 | 2 | 0.00% |
| ALT240920P00016000 | 2024-04-05 12:21PM EDT | 16.00 | 8.20 | 7.40 | 9.30 | 0.00 | - | 6 | 10 | 0.00% |
| ALT240920P00025000 | 2024-04-25 1:55PM EDT | 25.00 | 17.81 | 17.40 | 19.10 | 0.00 | - | - | 1 | 166.80% |
© 2024 Yahoo. All rights reserved.