Altimmune, Inc. (ALT)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
12.93-0.64 (-4.72%)
At close: 4:00PM EST
13.00 +0.07 (0.54%)
After hours: 4:32PM EST
CallsforJanuary 15, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALT210115C00002000 | 2020-12-02 9:35AM EST | 2.00 | 9.41 | 8.80 | 10.70 | 0.00 | - | - | 0 | 0.00% |
| ALT210115C00005000 | 2020-11-20 3:18PM EST | 5.00 | 4.40 | 5.90 | 8.60 | 0.00 | - | 4 | 0 | 1,898.44% |
| ALT210115C00006000 | 2020-11-24 10:10AM EST | 6.00 | 3.60 | 5.10 | 5.80 | 0.00 | - | - | 5 | 0.00% |
| ALT210115C00007000 | 2021-01-11 9:30AM EST | 7.00 | 6.30 | 5.70 | 7.00 | 0.00 | - | 5 | 6 | 1,126.56% |
| ALT210115C00008000 | 2020-12-03 1:02PM EST | 8.00 | 4.60 | 2.40 | 4.40 | 0.00 | - | 1 | 2 | 0.00% |
| ALT210115C00009000 | 2021-01-15 3:58PM EST | 9.00 | 3.90 | 3.80 | 4.00 | -1.18 | -23.23% | 2 | 32 | 453.13% |
| ALT210115C00010000 | 2021-01-15 3:22PM EST | 10.00 | 2.89 | 2.75 | 3.10 | -0.41 | -12.42% | 19 | 220 | 437.50% |
| ALT210115C00011000 | 2021-01-15 3:04PM EST | 11.00 | 1.75 | 1.85 | 2.05 | -0.65 | -27.08% | 8 | 309 | 181.25% |
| ALT210115C00012000 | 2021-01-15 3:48PM EST | 12.00 | 0.86 | 0.85 | 1.05 | -0.54 | -38.57% | 13 | 633 | 96.88% |
| ALT210115C00013000 | 2021-01-15 3:56PM EST | 13.00 | 0.05 | 0.00 | 0.05 | -0.65 | -92.86% | 45 | 764 | 29.69% |
| ALT210115C00014000 | 2021-01-15 2:35PM EST | 14.00 | 0.03 | 0.00 | 0.05 | -0.27 | -90.00% | 26 | 741 | 106.25% |
| ALT210115C00015000 | 2021-01-15 1:55PM EST | 15.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 34 | 1,535 | 171.88% |
| ALT210115C00016000 | 2021-01-15 9:38AM EST | 16.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 3 | 571 | 228.13% |
| ALT210115C00017000 | 2021-01-13 10:48AM EST | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 279 | 278.13% |
| ALT210115C00018000 | 2021-01-14 3:39PM EST | 18.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 55 | 1,208 | 325.00% |
| ALT210115C00019000 | 2021-01-15 2:59PM EST | 19.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 2 | 111 | 368.75% |
| ALT210115C00020000 | 2021-01-13 10:32AM EST | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 584 | 406.25% |
| ALT210115C00025000 | 2020-12-29 3:20PM EST | 25.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 100 | 370 | 568.75% |
PutsforJanuary 15, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALT210115P00005000 | 2020-11-23 2:19PM EST | 5.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | - | 4 | 1,171.88% |
| ALT210115P00006000 | 2020-11-27 10:36AM EST | 6.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 925.00% |
| ALT210115P00007000 | 2020-12-02 12:02PM EST | 7.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 30 | 20 | 762.50% |
| ALT210115P00008000 | 2020-12-24 12:23PM EST | 8.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 618.75% |
| ALT210115P00009000 | 2021-01-07 10:48AM EST | 9.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 30 | 52 | 368.75% |
| ALT210115P00010000 | 2021-01-11 2:28PM EST | 10.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 226 | 275.00% |
| ALT210115P00011000 | 2021-01-12 11:26AM EST | 11.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 2 | 496 | 284.38% |
| ALT210115P00012000 | 2021-01-13 10:35AM EST | 12.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 5 | 480 | 103.13% |
| ALT210115P00013000 | 2021-01-15 3:54PM EST | 13.00 | 0.10 | 0.00 | 0.20 | -0.05 | -33.33% | 22 | 179 | 60.16% |
| ALT210115P00014000 | 2021-01-15 2:53PM EST | 14.00 | 1.15 | 0.95 | 1.20 | +0.40 | +53.33% | 27 | 116 | 75.00% |
| ALT210115P00015000 | 2021-01-14 9:57AM EST | 15.00 | 1.25 | 1.95 | 2.20 | -0.35 | -21.88% | 3 | 46 | 131.25% |
| ALT210115P00016000 | 2021-01-12 11:25AM EST | 16.00 | 2.20 | 2.55 | 3.20 | 0.00 | - | 4 | 19 | 329.69% |
| ALT210115P00017000 | 2021-01-14 2:51PM EST | 17.00 | 3.53 | 3.90 | 4.30 | 0.00 | - | 1 | 5 | 287.50% |
| ALT210115P00018000 | 2020-12-14 1:14PM EST | 18.00 | 4.96 | 2.90 | 5.80 | 0.00 | - | 3 | 4 | 781.25% |
| ALT210115P00020000 | 2020-12-30 11:51AM EST | 20.00 | 8.62 | 6.90 | 7.20 | 0.00 | - | 20 | 18 | 550.00% |
© 2021 Verizon Media. All rights reserved.
