Apellis Pharmaceuticals, Inc. (APLS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APLS241220C00010000 | 2023-12-04 4:18PM EDT | 10.00 | 53.20 | 49.80 | 51.40 | 0.00 | - | - | 0 | 0.00% |
| APLS241220C00012500 | 2023-12-04 11:53AM EDT | 12.50 | 51.10 | 48.80 | 50.70 | 0.00 | - | - | 1 | 0.00% |
| APLS241220C00017500 | 2023-08-01 12:31PM EDT | 17.50 | 14.67 | 26.20 | 29.50 | 0.00 | - | - | 3 | 155.32% |
| APLS241220C00020000 | 2024-04-30 12:35PM EDT | 20.00 | 24.50 | 22.00 | 23.40 | 0.00 | - | 2 | 9 | 88.38% |
| APLS241220C00022500 | 2023-12-01 12:51PM EDT | 22.50 | 38.30 | 36.50 | 40.50 | 0.00 | - | 2 | 3 | 435.45% |
| APLS241220C00025000 | 2023-12-15 4:00PM EDT | 25.00 | 31.00 | 44.70 | 49.40 | 0.00 | - | 50 | 66 | 0.00% |
| APLS241220C00030000 | 2024-05-07 9:50AM EDT | 30.00 | 17.40 | 13.70 | 15.60 | 0.00 | - | 2 | 7 | 71.80% |
| APLS241220C00035000 | 2024-05-16 2:17PM EDT | 35.00 | 11.55 | 11.60 | 12.50 | 0.00 | - | 5 | 25 | 73.78% |
| APLS241220C00040000 | 2024-05-16 3:42PM EDT | 40.00 | 9.80 | 9.10 | 10.00 | 0.00 | - | 2 | 14 | 71.91% |
| APLS241220C00045000 | 2024-05-15 12:08PM EDT | 45.00 | 7.52 | 7.00 | 7.90 | 0.00 | - | 1 | 20 | 70.01% |
| APLS241220C00050000 | 2024-05-07 10:17AM EDT | 50.00 | 6.19 | 5.20 | 6.10 | 0.00 | - | 2 | 20 | 67.60% |
| APLS241220C00055000 | 2024-05-17 3:59PM EDT | 55.00 | 4.32 | 3.90 | 4.70 | -0.05 | -1.14% | 30 | 80 | 66.21% |
| APLS241220C00060000 | 2024-04-30 10:04AM EDT | 60.00 | 4.10 | 2.75 | 3.50 | 0.00 | - | 13 | 1,095 | 63.94% |
| APLS241220C00065000 | 2024-05-17 3:59PM EDT | 65.00 | 2.27 | 1.90 | 2.70 | -0.10 | -4.22% | 30 | 558 | 62.65% |
| APLS241220C00070000 | 2024-05-14 11:09AM EDT | 70.00 | 2.00 | 0.00 | 2.50 | 0.00 | - | 1 | 1,308 | 56.30% |
| APLS241220C00075000 | 2024-04-16 9:50AM EDT | 75.00 | 4.00 | 0.90 | 1.50 | 0.00 | - | 1 | 114 | 60.30% |
| APLS241220C00080000 | 2024-05-14 3:15PM EDT | 80.00 | 1.00 | 0.45 | 1.25 | 0.00 | - | 11 | 1,679 | 59.20% |
| APLS241220C00085000 | 2024-03-27 9:57AM EDT | 85.00 | 4.50 | 1.70 | 2.20 | 0.00 | - | 1 | 799 | 78.10% |
| APLS241220C00090000 | 2024-04-01 12:56PM EDT | 90.00 | 3.50 | 1.05 | 1.55 | 0.00 | - | 2 | 242 | 73.44% |
| APLS241220C00095000 | 2024-05-07 10:45AM EDT | 95.00 | 0.70 | 0.00 | 1.65 | 0.00 | - | 1 | 204 | 69.09% |
| APLS241220C00100000 | 2024-02-06 11:23AM EDT | 100.00 | 4.40 | 2.30 | 4.10 | 0.00 | - | 1 | 3 | 102.59% |
| APLS241220C00105000 | 2024-02-14 1:30PM EDT | 105.00 | 4.00 | 0.65 | 2.30 | 0.00 | - | 15 | 24 | 85.40% |
| APLS241220C00110000 | 2024-03-26 1:39PM EDT | 110.00 | 1.55 | 0.10 | 0.70 | 0.00 | - | 1 | 1 | 67.63% |
| APLS241220C00115000 | 2024-04-01 1:36PM EDT | 115.00 | 1.20 | 0.15 | 0.70 | 0.00 | - | 1 | 1 | 70.65% |
| APLS241220C00130000 | 2024-01-11 4:53PM EDT | 130.00 | 1.66 | 0.70 | 1.80 | 0.00 | - | 3 | 13 | 94.36% |
| APLS241220C00135000 | 2024-04-03 3:00PM EDT | 135.00 | 0.64 | 0.00 | 1.60 | 0.00 | - | 20 | 39 | 88.13% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APLS241220P00010000 | 2023-11-13 10:48AM EDT | 10.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 114.06% |
| APLS241220P00012500 | 2023-08-31 9:30AM EDT | 12.50 | 1.00 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 168.21% |
| APLS241220P00015000 | 2023-08-18 3:50PM EDT | 15.00 | 3.50 | 0.00 | 5.00 | 0.00 | - | 3 | 3 | 144.73% |
| APLS241220P00017500 | 2023-09-28 10:48AM EDT | 17.50 | 2.07 | 1.20 | 1.95 | 0.00 | - | 1 | 5 | 106.06% |
| APLS241220P00020000 | 2024-04-11 11:41AM EDT | 20.00 | 0.40 | 0.30 | 1.00 | 0.00 | - | 5 | 42 | 70.65% |
| APLS241220P00022500 | 2023-12-14 1:03PM EDT | 22.50 | 1.22 | 0.00 | 5.00 | 0.00 | - | 4 | 36 | 95.85% |
| APLS241220P00025000 | 2024-05-01 3:11PM EDT | 25.00 | 1.10 | 0.00 | 2.25 | 0.00 | - | 4 | 19 | 61.72% |
| APLS241220P00030000 | 2024-05-09 11:38AM EDT | 30.00 | 2.39 | 2.40 | 3.00 | 0.00 | - | 5 | 98 | 64.45% |
| APLS241220P00035000 | 2024-05-07 11:55AM EDT | 35.00 | 3.40 | 4.10 | 4.90 | 0.00 | - | 4 | 79 | 62.26% |
| APLS241220P00040000 | 2024-05-16 2:43PM EDT | 40.00 | 6.75 | 6.40 | 7.40 | 0.00 | - | 1 | 96 | 60.84% |
| APLS241220P00045000 | 2024-05-16 2:13PM EDT | 45.00 | 9.50 | 9.30 | 10.20 | 0.00 | - | 25 | 66 | 59.06% |
| APLS241220P00050000 | 2024-04-12 2:53PM EDT | 50.00 | 7.80 | 11.40 | 12.70 | 0.00 | - | 10 | 538 | 54.52% |
| APLS241220P00055000 | 2024-02-22 4:12PM EDT | 55.00 | 6.00 | 7.80 | 10.20 | 0.00 | - | 8 | 145 | 0.00% |
| APLS241220P00060000 | 2024-03-11 1:16PM EDT | 60.00 | 10.40 | 11.00 | 11.60 | 0.00 | - | 3 | 119 | 0.00% |
| APLS241220P00065000 | 2024-03-11 1:07PM EDT | 65.00 | 13.40 | 14.10 | 14.80 | 0.00 | - | 5 | 164 | 0.00% |
| APLS241220P00075000 | 2024-02-20 1:25PM EDT | 75.00 | 16.00 | 20.90 | 22.70 | 0.00 | - | 1 | 11 | 0.00% |
| APLS241220P00085000 | 2024-01-05 3:10PM EDT | 85.00 | 28.90 | 24.90 | 26.70 | 0.00 | - | 2 | 2 | 0.00% |
| APLS241220P00090000 | 2023-07-20 10:16AM EDT | 90.00 | 54.20 | 58.60 | 61.20 | 0.00 | - | - | 20 | 162.65% |
| APLS241220P00095000 | 2023-07-24 9:54AM EDT | 95.00 | 62.60 | 53.60 | 58.50 | 0.00 | - | - | 6 | 90.26% |
| APLS241220P00105000 | 2024-01-03 10:54AM EDT | 105.00 | 45.62 | 42.20 | 43.60 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.