Advertisement
Advertisement
U.S. markets closed
S&P Futures
4,069.00 -6.50 (-0.16%) Dow Futures
34,421.00 -38.00 (-0.11%) Nasdaq Futures
11,987.50 -22.75 (-0.19%) Russell 2000 Futures
1,892.50 -1.90 (-0.10%) Crude Oil
80.57 +0.59 (+0.74%) Gold
1,821.20 +11.60 (+0.64%)
Altimmune, Inc. (ALT)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
Advertisement
CallsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALT221216C00002000 | 2022-08-16 10:19AM EST | 2.00 | 17.00 | 12.00 | 12.80 | 0.00 | - | 11 | 8 | 0.00% |
| ALT221216C00004000 | 2022-09-14 10:08AM EST | 4.00 | 11.50 | 6.10 | 7.50 | 0.00 | - | 20 | 10 | 434.38% |
| ALT221216C00005000 | 2022-07-28 9:14AM EST | 5.00 | 8.00 | 12.80 | 15.30 | 0.00 | - | 1 | 4 | 0.00% |
| ALT221216C00006000 | 2022-06-29 10:52AM EST | 6.00 | 6.60 | 6.00 | 9.00 | 0.00 | - | 1 | 0 | 781.25% |
| ALT221216C00007000 | 2022-08-26 2:37PM EST | 7.00 | 11.50 | 5.50 | 6.50 | 0.00 | - | 1 | 12 | 553.13% |
| ALT221216C00008000 | 2022-11-21 11:18AM EST | 8.00 | 1.50 | 3.40 | 3.70 | 0.00 | - | 5 | 7 | 189.84% |
| ALT221216C00009000 | 2022-12-01 2:05PM EST | 9.00 | 2.40 | 2.55 | 2.90 | 0.00 | - | 2 | 457 | 175.00% |
| ALT221216C00010000 | 2022-12-02 2:23PM EST | 10.00 | 1.78 | 1.90 | 2.30 | +0.03 | +1.71% | 10 | 3,693 | 178.52% |
| ALT221216C00011000 | 2022-12-02 3:32PM EST | 11.00 | 1.52 | 1.30 | 1.65 | +0.25 | +19.69% | 9 | 395 | 165.63% |
| ALT221216C00012000 | 2022-12-02 3:37PM EST | 12.00 | 1.00 | 0.90 | 1.25 | +0.09 | +9.89% | 14 | 400 | 167.58% |
| ALT221216C00013000 | 2022-12-02 2:22PM EST | 13.00 | 0.65 | 0.60 | 0.85 | +0.04 | +6.56% | 2 | 416 | 162.89% |
| ALT221216C00014000 | 2022-12-02 3:31PM EST | 14.00 | 0.50 | 0.40 | 0.65 | +0.08 | +19.05% | 3 | 163 | 166.60% |
| ALT221216C00015000 | 2022-12-02 3:34PM EST | 15.00 | 0.37 | 0.25 | 0.50 | +0.22 | +146.67% | 3 | 2,391 | 168.75% |
| ALT221216C00016000 | 2022-12-02 1:52PM EST | 16.00 | 0.19 | 0.15 | 0.60 | +0.10 | +111.11% | 1 | 66 | 190.63% |
| ALT221216C00017000 | 2022-12-02 10:41AM EST | 17.00 | 0.20 | 0.10 | 0.35 | +0.08 | +66.67% | 6 | 271 | 180.47% |
| ALT221216C00018000 | 2022-12-01 1:38PM EST | 18.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 8 | 199 | 184.77% |
| ALT221216C00019000 | 2022-12-02 1:52PM EST | 19.00 | 0.08 | 0.00 | 0.25 | +0.03 | +60.00% | 1 | 17 | 184.77% |
| ALT221216C00020000 | 2022-12-02 3:56PM EST | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 852 | 166.41% |
| ALT221216C00021000 | 2022-12-02 2:28PM EST | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 4 | 159.38% |
| ALT221216C00022000 | 2022-12-01 9:52AM EST | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 168.75% |
| ALT221216C00023000 | 2022-12-02 1:44PM EST | 23.00 | 0.10 | 0.00 | 0.70 | +0.05 | +100.00% | 1 | 45 | 293.36% |
| ALT221216C00024000 | 2022-09-15 10:52AM EST | 24.00 | 1.64 | 0.10 | 0.35 | 0.00 | - | 2 | 2 | 274.22% |
| ALT221216C00025000 | 2022-09-19 1:21PM EST | 25.00 | 0.60 | 0.10 | 0.30 | 0.00 | - | 2 | 10 | 277.34% |
| ALT221216C00026000 | 2022-10-31 1:27PM EST | 26.00 | 0.27 | 0.00 | 0.30 | 0.00 | - | 20 | 20 | 271.09% |
| ALT221216C00027000 | 2022-10-31 2:41PM EST | 27.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 259.38% |
| ALT221216C00028000 | 2022-11-28 12:07PM EST | 28.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 350.78% |
| ALT221216C00029000 | 2022-12-02 2:01PM EST | 29.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 1 | 25 | 225.00% |
| ALT221216C00030000 | 2022-11-08 3:19PM EST | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 68 | 231.25% |
| ALT221216C00031000 | 2022-12-02 1:44PM EST | 31.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 5 | 10 | 301.56% |
| ALT221216C00032000 | 2022-09-12 10:30AM EST | 32.00 | 3.75 | 0.00 | 0.35 | 0.00 | - | - | 5 | 328.13% |
| ALT221216C00033000 | 2022-09-15 11:14AM EST | 33.00 | 0.80 | 0.00 | 0.35 | 0.00 | - | 1 | 2 | 335.16% |
| ALT221216C00034000 | 2022-09-07 10:11AM EST | 34.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ALT221216C00035000 | 2022-10-03 8:30AM EST | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
PutsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALT221216P00002000 | 2022-05-15 11:04PM EST | 2.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | - | 2 | 692.19% |
| ALT221216P00003000 | 2022-09-14 2:52PM EST | 3.00 | 0.13 | 0.00 | 1.10 | 0.00 | - | 1 | 3 | 725.78% |
| ALT221216P00004000 | 2022-11-17 3:24PM EST | 4.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 281.25% |
| ALT221216P00005000 | 2022-11-23 1:46PM EST | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 7 | 225.00% |
| ALT221216P00006000 | 2022-11-29 10:52AM EST | 6.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 335.16% |
| ALT221216P00007000 | 2022-11-30 12:30PM EST | 7.00 | 0.29 | 0.10 | 0.25 | 0.00 | - | 1 | 127 | 212.50% |
| ALT221216P00008000 | 2022-12-02 1:06PM EST | 8.00 | 0.31 | 0.30 | 0.35 | 0.00 | - | 19 | 82 | 202.73% |
| ALT221216P00009000 | 2022-12-01 2:10PM EST | 9.00 | 0.61 | 0.40 | 0.60 | 0.00 | - | 50 | 164 | 184.77% |
| ALT221216P00010000 | 2022-12-02 3:38PM EST | 10.00 | 0.80 | 0.65 | 0.95 | -0.24 | -23.08% | 135 | 97 | 175.59% |
| ALT221216P00011000 | 2022-11-15 1:14PM EST | 11.00 | 1.80 | 0.95 | 1.40 | 0.00 | - | 10 | 17 | 163.28% |
| ALT221216P00012000 | 2022-11-28 12:54PM EST | 12.00 | 3.30 | 1.55 | 2.00 | 0.00 | - | 1 | 15 | 165.23% |
| ALT221216P00013000 | 2022-11-17 3:16PM EST | 13.00 | 4.50 | 2.30 | 2.65 | 0.00 | - | 19 | 29 | 166.80% |
| ALT221216P00014000 | 2022-12-01 2:21PM EST | 14.00 | 3.65 | 2.80 | 3.40 | 0.00 | - | 1 | 16 | 144.92% |
| ALT221216P00015000 | 2022-11-02 1:13PM EST | 15.00 | 4.00 | 4.00 | 4.30 | 0.00 | - | 1 | 11 | 177.73% |
| ALT221216P00018000 | 2022-11-28 12:55PM EST | 18.00 | 9.02 | 6.70 | 7.20 | 0.00 | - | 1 | 2 | 198.05% |
| ALT221216P00020000 | 2022-09-13 2:18PM EST | 20.00 | 5.60 | 9.70 | 10.20 | 0.00 | - | 2 | 104 | 392.77% |
| ALT221216P00021000 | 2022-12-02 12:20PM EST | 21.00 | 10.29 | 9.60 | 10.10 | +1.49 | +16.93% | 1 | 1 | 211.72% |
| ALT221216P00029000 | 2022-10-11 10:16AM EST | 29.00 | 18.58 | 18.40 | 21.00 | 0.00 | - | 6 | 0 | 608.20% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
