Apellis Pharmaceuticals, Inc. (APLS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APLS250117C00010000 | 2024-02-02 3:09PM EDT | 10.00 | 52.45 | 52.20 | 57.00 | 0.00 | - | 2 | 0 | 0.00% |
| APLS250117C00012500 | 2023-08-31 9:56AM EDT | 12.50 | 31.50 | 25.50 | 29.20 | 0.00 | - | 2 | 2 | 91.89% |
| APLS250117C00017500 | 2023-10-23 1:29PM EDT | 17.50 | 31.10 | 30.10 | 34.90 | 0.00 | - | 1 | 2 | 230.42% |
| APLS250117C00020000 | 2024-01-31 11:54AM EDT | 20.00 | 46.11 | 0.00 | 0.00 | 0.00 | - | 20 | 184 | 0.00% |
| APLS250117C00022500 | 2024-01-08 4:18PM EDT | 22.50 | 48.00 | 43.20 | 47.90 | 0.00 | - | 1 | 146 | 0.00% |
| APLS250117C00025000 | 2023-12-27 3:59PM EDT | 25.00 | 39.50 | 38.70 | 43.20 | 0.00 | - | 1 | 82 | 618.75% |
| APLS250117C00030000 | 2024-05-07 10:08AM EDT | 30.00 | 16.80 | 15.00 | 15.90 | 0.00 | - | 2 | 158 | 76.00% |
| APLS250117C00035000 | 2024-05-09 9:32AM EDT | 35.00 | 13.20 | 12.00 | 12.80 | 0.00 | - | 6 | 70 | 72.50% |
| APLS250117C00040000 | 2024-05-17 3:54PM EDT | 40.00 | 10.20 | 10.00 | 10.30 | -0.20 | -1.92% | 60 | 10,224 | 72.39% |
| APLS250117C00045000 | 2024-05-17 3:47PM EDT | 45.00 | 7.97 | 7.80 | 8.40 | +0.02 | +0.25% | 2 | 27 | 70.74% |
| APLS250117C00050000 | 2024-05-16 2:21PM EDT | 50.00 | 6.10 | 5.70 | 6.50 | 0.00 | - | 137 | 670 | 66.97% |
| APLS250117C00055000 | 2024-05-17 3:42PM EDT | 55.00 | 4.76 | 4.50 | 5.00 | +0.16 | +3.48% | 2 | 107 | 65.78% |
| APLS250117C00060000 | 2024-05-17 3:59PM EDT | 60.00 | 3.65 | 3.60 | 3.70 | -0.02 | -0.54% | 281 | 3,095 | 64.53% |
| APLS250117C00065000 | 2024-05-17 3:57PM EDT | 65.00 | 2.70 | 2.30 | 2.95 | -0.20 | -6.90% | 10 | 403 | 61.96% |
| APLS250117C00070000 | 2024-05-17 3:59PM EDT | 70.00 | 1.85 | 1.60 | 2.10 | -0.35 | -15.91% | 199 | 154 | 59.72% |
| APLS250117C00075000 | 2024-05-16 3:09PM EDT | 75.00 | 1.45 | 1.25 | 1.85 | 0.00 | - | 95 | 382 | 61.01% |
| APLS250117C00080000 | 2024-05-16 3:59PM EDT | 80.00 | 1.20 | 0.95 | 2.40 | 0.00 | - | 3 | 210 | 66.58% |
| APLS250117C00085000 | 2024-05-08 10:55AM EDT | 85.00 | 1.20 | 0.00 | 1.35 | 0.00 | - | 1 | 137 | 56.25% |
| APLS250117C00090000 | 2024-05-17 3:56PM EDT | 90.00 | 0.70 | 0.50 | 1.70 | +0.06 | +9.38% | 73 | 12,114 | 66.31% |
| APLS250117C00095000 | 2024-05-16 9:31AM EDT | 95.00 | 0.55 | 0.25 | 0.55 | 0.00 | - | 55 | 279 | 56.35% |
| APLS250117C00100000 | 2024-05-16 2:14PM EDT | 100.00 | 0.25 | 0.15 | 1.95 | 0.00 | - | 106 | 141 | 71.53% |
| APLS250117C00105000 | 2024-02-26 2:13PM EDT | 105.00 | 5.10 | 1.60 | 2.60 | 0.00 | - | 1 | 18 | 88.06% |
| APLS250117C00110000 | 2024-01-18 11:46AM EDT | 110.00 | 2.70 | 1.75 | 5.40 | 0.00 | - | 1 | 2 | 106.01% |
| APLS250117C00115000 | 2024-04-12 11:31AM EDT | 115.00 | 0.80 | 0.00 | 1.25 | 0.00 | - | 1 | 26 | 71.26% |
| APLS250117C00125000 | 2024-05-13 2:28PM EDT | 125.00 | 0.45 | 0.00 | 1.00 | 0.00 | - | 2 | 193 | 72.46% |
| APLS250117C00130000 | 2024-03-18 11:44AM EDT | 130.00 | 0.75 | 0.00 | 2.50 | 0.00 | - | 15 | 121 | 88.82% |
| APLS250117C00135000 | 2024-05-07 10:28AM EDT | 135.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 175 | 365 | 68.26% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APLS250117P00010000 | 2023-11-29 4:57PM EDT | 10.00 | 0.30 | 0.00 | 0.90 | 0.00 | - | 3 | 9 | 111.72% |
| APLS250117P00012500 | 2024-04-09 2:55PM EDT | 12.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 250 | 109 | 91.21% |
| APLS250117P00017500 | 2023-09-05 11:05AM EDT | 17.50 | 2.00 | 1.55 | 4.00 | 0.00 | - | 1 | 15 | 123.49% |
| APLS250117P00020000 | 2024-05-17 11:52AM EDT | 20.00 | 0.70 | 0.00 | 1.65 | -0.30 | -30.00% | 10 | 7 | 70.95% |
| APLS250117P00022500 | 2023-12-14 10:52AM EDT | 22.50 | 1.23 | 0.05 | 5.00 | 0.00 | - | 3 | 8 | 90.58% |
| APLS250117P00025000 | 2024-04-30 10:26AM EDT | 25.00 | 1.60 | 1.40 | 1.85 | 0.00 | - | 2 | 159 | 66.11% |
| APLS250117P00030000 | 2024-04-05 11:13AM EDT | 30.00 | 1.40 | 1.80 | 2.45 | 0.00 | - | 10 | 103 | 54.18% |
| APLS250117P00035000 | 2024-05-17 9:33AM EDT | 35.00 | 4.68 | 4.70 | 5.80 | +0.08 | +1.74% | 2 | 527 | 65.17% |
| APLS250117P00040000 | 2024-05-17 9:33AM EDT | 40.00 | 7.10 | 6.90 | 7.70 | +0.20 | +2.90% | 3 | 720 | 60.36% |
| APLS250117P00045000 | 2024-05-16 2:13PM EDT | 45.00 | 9.90 | 9.90 | 10.40 | 0.00 | - | 3 | 55 | 58.55% |
| APLS250117P00050000 | 2024-04-30 10:34AM EDT | 50.00 | 14.20 | 12.80 | 13.70 | 0.00 | - | 62 | 180 | 55.48% |
| APLS250117P00055000 | 2024-05-09 1:43PM EDT | 55.00 | 15.88 | 16.40 | 17.40 | 0.00 | - | 4 | 62 | 53.71% |
| APLS250117P00060000 | 2024-04-02 11:45AM EDT | 60.00 | 12.30 | 16.40 | 17.60 | 0.00 | - | 1 | 161 | 0.00% |
| APLS250117P00065000 | 2024-04-02 12:22PM EDT | 65.00 | 15.50 | 20.20 | 21.50 | 0.00 | - | 1 | 184 | 0.00% |
| APLS250117P00070000 | 2024-04-03 12:39PM EDT | 70.00 | 18.76 | 24.50 | 25.60 | 0.00 | - | 1 | 291 | 0.00% |
| APLS250117P00075000 | 2024-01-03 11:12AM EDT | 75.00 | 21.40 | 17.90 | 19.90 | 0.00 | - | 11 | 25 | 0.00% |
| APLS250117P00080000 | 2024-01-03 10:55AM EDT | 80.00 | 24.80 | 21.30 | 23.30 | 0.00 | - | 10 | 5 | 0.00% |
| APLS250117P00085000 | 2024-01-03 10:55AM EDT | 85.00 | 28.78 | 24.40 | 26.90 | 0.00 | - | 1 | 7 | 0.00% |
| APLS250117P00090000 | 2024-05-08 3:00PM EDT | 90.00 | 46.60 | 47.20 | 49.90 | 0.00 | - | 2,480 | 813 | 67.97% |
| APLS250117P00095000 | 2024-01-25 3:31PM EDT | 95.00 | 31.50 | 29.60 | 32.20 | 0.00 | - | 28 | 70 | 0.00% |
| APLS250117P00100000 | 2024-01-03 10:37AM EDT | 100.00 | 41.97 | 38.40 | 40.30 | 0.00 | - | 15 | 4 | 0.00% |
| APLS250117P00105000 | 2023-12-14 10:33AM EDT | 105.00 | 55.90 | 36.00 | 40.20 | 0.00 | - | 1 | 0 | 0.00% |
| APLS250117P00110000 | 2023-12-01 11:53AM EDT | 110.00 | 54.90 | 50.90 | 51.90 | 0.00 | - | 20 | 20 | 0.00% |
| APLS250117P00120000 | 2024-04-10 3:12PM EDT | 120.00 | 64.00 | 76.50 | 79.40 | 0.00 | - | 490 | 0 | 75.37% |
| APLS250117P00125000 | 2023-11-29 10:58AM EDT | 125.00 | 76.28 | 61.30 | 64.20 | 0.00 | - | 1 | 0 | 0.00% |
| APLS250117P00135000 | 2023-11-28 2:50PM EDT | 135.00 | 87.75 | 71.60 | 73.60 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.