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 | 54.10 | 57.00 | 0.00 | - | 11 | 3 | 661.33% |
| 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 | 49.10 | 52.00 | 0.00 | - | 2 | 5 | 515.63% |
| ALPN240517C00017500 | 2024-03-20 1:47PM EDT | 17.50 | 22.80 | 45.80 | 49.50 | 0.00 | - | 5 | 5 | 409.18% |
| ALPN240517C00020000 | 2024-04-12 12:58PM EDT | 20.00 | 44.50 | 44.20 | 46.00 | 0.00 | - | 1 | 35 | 362.50% |
| 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 | 39.20 | 42.00 | 0.00 | - | 1 | 47 | 349.80% |
| ALPN240517C00030000 | 2024-04-30 9:30AM EDT | 30.00 | 34.61 | 34.40 | 34.80 | -0.12 | -0.35% | 11 | 1,124 | 50.00% |
| ALPN240517C00035000 | 2024-04-30 9:30AM EDT | 35.00 | 29.78 | 29.40 | 29.80 | 0.00 | - | 3 | 263 | 50.00% |
| ALPN240517C00040000 | 2024-05-03 9:33AM EDT | 40.00 | 24.60 | 24.40 | 24.80 | +0.17 | +0.70% | 101 | 545 | 50.00% |
| ALPN240517C00045000 | 2024-04-22 9:57AM EDT | 45.00 | 19.50 | 19.60 | 19.90 | 0.00 | - | 1 | 341 | 101.95% |
| ALPN240517C00050000 | 2024-04-26 3:20PM EDT | 50.00 | 14.70 | 14.60 | 15.00 | 0.00 | - | 3 | 169 | 80.86% |
| ALPN240517C00055000 | 2024-04-29 1:29PM EDT | 55.00 | 9.76 | 9.60 | 10.00 | 0.00 | - | 20 | 133 | 55.57% |
| ALPN240517C00060000 | 2024-04-23 10:07AM EDT | 60.00 | 4.93 | 4.00 | 5.00 | 0.00 | - | 4 | 12 | 38.28% |
| ALPN240517C00065000 | 2024-05-03 3:22PM EDT | 65.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 17 | 10,596 | 3.66% |
| ALPN240517C00070000 | 2024-04-22 10:33AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 198 | 23.44% |
| ALPN240517C00075000 | 2024-04-29 12:51PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 37 | 38.87% |
| ALPN240517C00080000 | 2024-04-11 9:37AM EDT | 80.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 1 | 52.34% |
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 | 385.55% |
| ALPN240517P00017500 | 2024-04-10 2:36PM EDT | 17.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 257.81% |
| ALPN240517P00020000 | 2024-04-10 2:13PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 231.25% |
| ALPN240517P00022500 | 2024-03-22 2:08PM EDT | 22.50 | 0.40 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 209.38% |
| ALPN240517P00025000 | 2024-04-11 10:21AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 505 | 190.63% |
| ALPN240517P00030000 | 2024-04-11 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 883 | 155.47% |
| ALPN240517P00035000 | 2024-04-19 11:00AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 530 | 126.56% |
| ALPN240517P00040000 | 2024-04-18 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 819 | 100.78% |
| ALPN240517P00045000 | 2024-04-22 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 409 | 78.13% |
| ALPN240517P00050000 | 2024-05-03 9:30AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 5 | 1,149 | 57.42% |
| ALPN240517P00055000 | 2024-04-26 1:49PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 99 | 42.58% |
| ALPN240517P00060000 | 2024-05-03 3:17PM EDT | 60.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 10 | 1,743 | 25.78% |
| ALPN240517P00065000 | 2024-05-03 2:25PM EDT | 65.00 | 0.29 | 0.30 | 0.65 | -0.01 | -3.33% | 2 | 165 | 8.30% |
| ALPN240517P00070000 | 2024-04-11 10:05AM EDT | 70.00 | 8.00 | 4.80 | 6.40 | 0.00 | - | - | 1 | 56.10% |
© 2024 Yahoo. All rights reserved.