ALLK - Allakos Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALLK191220C000250002019-08-05 8:30AM EST25.0035.9058.7062.900.00-800.00%
ALLK191220C000300002019-08-05 10:04AM EST30.0037.0053.9058.200.00-100.00%
ALLK191220C000350002019-08-05 9:54AM EST35.0032.0049.1053.200.00-200.00%
ALLK191220C000500002019-11-12 9:30AM EST50.0022.7044.5047.200.00-4340.00%
ALLK191220C000550002019-12-04 2:26PM EST55.0041.0069.9074.300.00-202,575255.66%
ALLK191220C000600002019-08-08 5:04PM EST60.0027.2027.4030.500.00--00.00%
ALLK191220C000700002019-11-26 10:42AM EST70.0022.0055.0059.800.00-24201.03%
ALLK191220C000750002019-11-27 12:41PM EST75.0021.4050.0054.400.00-300209174.71%
ALLK191220C000800002019-12-04 3:16PM EST80.0052.0045.1050.000.00-51,147167.09%
ALLK191220C000850002019-11-20 3:01PM EST85.008.3040.7044.700.00-619152.98%
ALLK191220C000900002019-12-05 9:43AM EST90.0035.0036.1040.50+25.60+272.34%1247148.54%
ALLK191220C000950002019-12-04 2:39PM EST95.0036.7030.0034.600.00-27495110.06%
ALLK191220C001000002019-12-05 9:52AM EST100.0026.0026.9030.90-9.00-25.71%369123.51%
ALLK191220C001050002019-12-05 9:43AM EST105.0022.0022.2026.70-12.00-35.29%2104113.75%
ALLK191220C001100002019-12-04 2:43PM EST110.0022.0018.5022.800.00-31110.55%
ALLK191220C001150002019-12-04 2:40PM EST115.0019.5014.4018.500.00-10010499.93%
ALLK191220C001200002019-12-05 9:34AM EST120.0013.0011.5015.90-5.00-27.78%16101.95%
ALLK191220C001300002019-12-05 10:04AM EST130.009.108.0010.20-4.90-35.00%4701,022103.13%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALLK191220P000175002019-09-26 2:52PM EST17.500.050.000.700.00-118469.53%
ALLK191220P000200002019-08-07 10:59AM EST20.000.300.001.100.00--0471.88%
ALLK191220P000225002019-08-22 11:56AM EST22.500.100.000.900.00-100426.37%
ALLK191220P000250002019-08-05 2:47PM EST25.000.800.001.150.00-20417.77%
ALLK191220P000300002019-12-04 3:00PM EST30.000.150.000.200.00-125286.72%
ALLK191220P000350002019-11-18 11:30AM EST35.000.100.000.250.00-2031264.06%
ALLK191220P000400002019-12-04 3:22PM EST40.000.100.000.600.00-239269.34%
ALLK191220P000450002019-11-19 2:12PM EST45.000.200.004.800.00-511371.19%
ALLK191220P000500002019-11-15 1:53PM EST50.000.850.002.350.00-16283.59%
ALLK191220P000550002019-11-18 2:11PM EST55.001.050.002.350.00-526257.42%
ALLK191220P000600002019-12-05 9:54AM EST60.000.250.000.45+0.15+150.00%141,529172.27%
ALLK191220P000650002019-11-26 11:59AM EST65.000.450.002.000.00-1647204.20%
ALLK191220P000700002019-12-04 3:36PM EST70.000.200.101.900.00-11185184.47%
ALLK191220P000750002019-12-05 9:57AM EST75.000.950.251.60+0.74+352.38%8315163.18%
ALLK191220P000800002019-12-05 10:03AM EST80.000.450.152.00+0.40+800.00%2172151.32%
ALLK191220P000850002019-12-04 3:24PM EST85.000.050.302.250.00-524140.63%
ALLK191220P000900002019-12-05 9:57AM EST90.002.000.252.45+1.75+700.00%2126126.17%
ALLK191220P000950002019-12-05 9:59AM EST95.001.750.053.00+0.75+75.00%120114.26%
ALLK191220P001000002019-12-05 9:55AM EST100.002.001.503.60+0.70+53.85%1359117.14%