UK markets open in 2 hours 57 minutes
NIKKEI 225
38,259.43 +185.45 (+0.49%) HANG SENG
18,834.29 +296.48 (+1.60%) CRUDE OIL
79.79 +0.53 (+0.67%) GOLD FUTURES
2,358.70 +18.40 (+0.79%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,243.69 +982.95 (+2.00%)
Altimmune, Inc. (ALT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALT240510C00005500 | 2024-05-09 11:24AM EDT | 5.50 | 2.14 | 1.95 | 4.20 | +1.14 | +114.00% | 2 | 2 | 1,301.56% |
| ALT240510C00006000 | 2024-05-09 11:27AM EDT | 6.00 | 1.62 | 1.65 | 1.80 | +0.12 | +8.00% | 31 | 182 | 225.00% |
| ALT240510C00006500 | 2024-05-09 10:10AM EDT | 6.50 | 1.30 | 0.95 | 3.20 | +0.20 | +18.18% | 13 | 108 | 940.63% |
| ALT240510C00007000 | 2024-05-09 3:45PM EDT | 7.00 | 0.74 | 0.65 | 1.00 | -0.01 | -1.33% | 92 | 457 | 231.25% |
| ALT240510C00007500 | 2024-05-09 3:49PM EDT | 7.50 | 0.30 | 0.25 | 0.35 | -0.20 | -40.00% | 839 | 743 | 105.47% |
| ALT240510C00008000 | 2024-05-09 3:49PM EDT | 8.00 | 0.10 | 0.05 | 0.15 | -0.35 | -77.78% | 478 | 614 | 128.13% |
| ALT240510C00008500 | 2024-05-09 3:21PM EDT | 8.50 | 0.10 | 0.05 | 0.10 | -0.25 | -71.43% | 480 | 1,195 | 193.75% |
| ALT240510C00009000 | 2024-05-09 12:33PM EDT | 9.00 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 115 | 999 | 231.25% |
| ALT240510C00009500 | 2024-05-09 12:53PM EDT | 9.50 | 0.25 | 0.05 | 0.10 | +0.18 | +257.14% | 21 | 301 | 321.88% |
| ALT240510C00010000 | 2024-05-09 3:15PM EDT | 10.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 199 | 1,631 | 337.50% |
| ALT240510C00010500 | 2024-05-09 11:42AM EDT | 10.50 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 230 | 613 | 334.38% |
| ALT240510C00011000 | 2024-05-06 12:51PM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 54 | 158 | 375.00% |
| ALT240510C00011500 | 2024-05-01 2:36PM EDT | 11.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 25 | 412.50% |
| ALT240510C00012000 | 2024-05-01 2:17PM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 215 | 443.75% |
| ALT240510C00012500 | 2024-04-23 12:03PM EDT | 12.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 25 | 38 | 910.94% |
| ALT240510C00013000 | 2024-04-15 12:14PM EDT | 13.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | - | 10 | 953.13% |
| ALT240510C00013500 | 2024-04-23 3:57PM EDT | 13.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 15 | 537.50% |
| ALT240510C00014000 | 2024-04-23 3:56PM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 7 | 562.50% |
| ALT240510C00015000 | 2024-04-23 10:33AM EDT | 15.00 | 0.06 | 0.00 | 0.55 | 0.00 | - | 21 | 30 | 1,007.81% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALT240510P00005500 | 2024-05-08 3:56PM EDT | 5.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 30 | 31 | 857.81% |
| ALT240510P00006000 | 2024-05-09 10:41AM EDT | 6.00 | 0.03 | 0.00 | 0.20 | -0.12 | -80.00% | 2 | 58 | 428.13% |
| ALT240510P00006500 | 2024-05-09 3:24PM EDT | 6.50 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 24 | 350 | 221.88% |
| ALT240510P00007000 | 2024-05-09 3:55PM EDT | 7.00 | 0.10 | 0.00 | 0.10 | -0.45 | -81.82% | 272 | 568 | 175.00% |
| ALT240510P00007500 | 2024-05-09 2:33PM EDT | 7.50 | 0.10 | 0.05 | 0.15 | -0.65 | -86.67% | 105 | 92 | 120.31% |
| ALT240510P00008000 | 2024-05-09 3:58PM EDT | 8.00 | 0.40 | 0.35 | 0.45 | -0.57 | -58.76% | 84 | 93 | 142.19% |
| ALT240510P00008500 | 2024-05-09 11:46AM EDT | 8.50 | 1.00 | 0.75 | 0.90 | -0.25 | -20.00% | 2 | 5 | 162.50% |
| ALT240510P00009000 | 2024-04-02 12:36PM EDT | 9.00 | 1.30 | 1.30 | 2.00 | 0.00 | - | - | 0 | 496.88% |
| ALT240510P00009500 | 2024-04-29 1:11PM EDT | 9.50 | 3.23 | 1.65 | 3.70 | 0.00 | - | 3 | 4 | 920.31% |
| ALT240510P00010000 | 2024-05-06 11:15AM EDT | 10.00 | 3.44 | 2.05 | 4.20 | 0.00 | - | 1 | 0 | 964.06% |
| ALT240510P00011000 | 2024-04-01 2:09PM EDT | 11.00 | 2.14 | 3.00 | 5.80 | 0.00 | - | - | 0 | 1,270.31% |
| ALT240510P00012000 | 2024-05-06 9:30AM EDT | 12.00 | 4.40 | 4.10 | 6.10 | +4.40 | - | - | 1 | 1,189.06% |
© 2024 Yahoo. All rights reserved.