NasdaqGM - Nasdaq Real Time Price USD
Altimmune, Inc. (ALT)
As of 1:41 PM EST. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALT241122C00001500 | 11/18/2024 2:36 PM | 1.5 | 5.80 | 6.10 | 7.40 | 0.00 | 0.00% | 2 | 14 | 1,512.50% |
| ALT241122C00002000 | 11/20/2024 5:50 PM | 2 | 5.92 | 5.60 | 6.90 | 0.00 | 0.00% | 6 | 14 | 1,268.75% |
| ALT241122C00002500 | 11/20/2024 5:50 PM | 2.5 | 5.46 | 5.00 | 6.80 | 0.00 | 0.00% | 2 | 9 | 1,778.13% |
| ALT241122C00003000 | 11/20/2024 5:50 PM | 3 | 4.96 | 4.50 | 6.30 | 0.00 | 0.00% | 1 | 6 | 1,539.06% |
| ALT241122C00003500 | 11/20/2024 5:51 PM | 3.5 | 4.50 | 4.00 | 7.10 | 0.00 | 0.00% | 1 | 6 | 1,053.13% |
| ALT241122C00004000 | 11/8/2024 5:11 PM | 4 | 3.45 | 3.50 | 5.30 | 0.00 | 0.00% | 2 | 3 | 1,181.25% |
| ALT241122C00004500 | 11/7/2024 4:20 PM | 4.5 | 4.99 | 3.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 1,039.06% |
| ALT241122C00005000 | 11/5/2024 8:44 PM | 5 | 2.10 | 2.50 | 4.20 | 0.00 | 0.00% | 6 | 0 | 835.94% |
| ALT241122C00005500 | 11/19/2024 3:02 PM | 5.5 | 1.55 | 2.00 | 3.60 | 0.00 | 0.00% | 5 | 15 | 653.13% |
| ALT241122C00006000 | 11/21/2024 5:16 PM | 6 | 2.80 | 2.70 | 2.95 | 0.40 | 16.67% | 110 | 679 | 268.75% |
| ALT241122C00006500 | 11/21/2024 4:24 PM | 6.5 | 2.20 | 2.05 | 3.40 | 0.37 | 20.22% | 21 | 296 | 557.81% |
| ALT241122C00007000 | 11/20/2024 8:48 PM | 7 | 1.49 | 1.80 | 2.00 | 0.44 | 41.90% | 22 | 491 | 262.50% |
| ALT241122C00007500 | 11/21/2024 6:08 PM | 7.5 | 1.35 | 1.40 | 1.50 | 0.70 | 107.69% | 149 | 1,481 | 237.50% |
| ALT241122C00008000 | 11/21/2024 6:08 PM | 8 | 0.90 | 0.75 | 0.85 | 0.59 | 245.83% | 132 | 2,568 | 109.38% |
| ALT241122C00008500 | 11/21/2024 6:09 PM | 8.5 | 0.50 | 0.50 | 0.55 | 0.35 | 233.33% | 603 | 748 | 135.94% |
| ALT241122C00009000 | 11/21/2024 6:09 PM | 9 | 0.25 | 0.20 | 0.25 | 0.18 | 257.14% | 300 | 589 | 117.97% |
| ALT241122C00009500 | 11/21/2024 6:10 PM | 9.5 | 0.10 | 0.05 | 0.10 | 0.07 | 350.00% | 225 | 278 | 112.50% |
| ALT241122C00010000 | 11/21/2024 6:09 PM | 10 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1,062 | 115.63% |
| ALT241122C00010500 | 11/15/2024 7:12 PM | 10.5 | 0.07 | 0.00 | 0.40 | 0.00 | 0.00% | 11 | 128 | 269.53% |
| ALT241122C00011000 | 11/19/2024 6:29 PM | 11 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 35 | 108 | 397.66% |
| ALT241122C00011500 | 11/14/2024 7:04 PM | 11.5 | 0.13 | 0.00 | 0.75 | 0.00 | 0.00% | - | 113 | 438.28% |
| ALT241122C00012000 | 11/15/2024 8:22 PM | 12 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 90 | 413 | 265.63% |
| ALT241122C00012500 | 11/15/2024 3:14 PM | 12.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 90 | 207 | 256.25% |
| ALT241122C00013000 | 11/14/2024 7:08 PM | 13 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | - | 74 | 278.13% |
| ALT241122C00013500 | 11/14/2024 7:22 PM | 13.5 | 0.07 | 0.00 | 0.75 | 0.00 | 0.00% | - | 20 | 572.66% |
| ALT241122C00014000 | 11/13/2024 3:42 PM | 14 | 0.35 | 0.00 | 0.25 | 0.00 | 0.00% | - | 70 | 439.06% |
| ALT241122C00014500 | 11/15/2024 7:29 PM | 14.5 | 0.02 | 0.00 | 0.65 | 0.00 | 0.00% | - | 32 | 600.00% |
| ALT241122C00015000 | 11/15/2024 2:30 PM | 15 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | - | 194 | 403.13% |
| ALT241122C00016000 | 11/14/2024 2:58 PM | 16 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | - | 25 | 440.63% |
| ALT241122C00017000 | 11/14/2024 6:58 PM | 17 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | - | 36 | 475.00% |
| ALT241122C00018000 | 11/13/2024 8:56 PM | 18 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | - | 22 | 506.25% |
| ALT241122C00019000 | 11/13/2024 8:55 PM | 19 | 0.05 | 0.00 | 0.65 | 0.00 | 0.00% | - | 1 | 790.63% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALT241122P00005000 | 10/28/2024 5:57 PM | 5 | 0.10 | 0.00 | 0.55 | 0.00 | 0.00% | 2 | 40 | 737.50% |
| ALT241122P00005500 | 11/13/2024 3:34 PM | 5.5 | 0.08 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 59 | 440.63% |
| ALT241122P00006000 | 11/18/2024 5:55 PM | 6 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 3 | 160 | 403.13% |
| ALT241122P00006500 | 11/20/2024 4:38 PM | 6.5 | 0.05 | 0.00 | 0.95 | 0.00 | 0.00% | 3 | 392 | 593.75% |
| ALT241122P00007000 | 11/20/2024 8:55 PM | 7 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 24 | 1,780 | 193.75% |
| ALT241122P00007500 | 11/21/2024 6:08 PM | 7.5 | 0.02 | 0.00 | 0.05 | -0.03 | -50.00% | 12 | 237 | 143.75% |
| ALT241122P00008000 | 11/21/2024 5:59 PM | 8 | 0.03 | 0.00 | 0.05 | -0.22 | -88.00% | 71 | 388 | 96.88% |
| ALT241122P00008500 | 11/21/2024 6:08 PM | 8.5 | 0.10 | 0.10 | 0.15 | -0.55 | -80.88% | 6 | 83 | 98.44% |
| ALT241122P00009000 | 11/21/2024 5:50 PM | 9 | 0.40 | 0.35 | 0.40 | -0.70 | -63.64% | 14 | 183 | 103.13% |
| ALT241122P00009500 | 11/21/2024 5:37 PM | 9.5 | 0.80 | 0.60 | 0.85 | -0.45 | -36.00% | 5 | 292 | 87.50% |
| ALT241122P00010000 | 11/20/2024 4:57 PM | 10 | 1.80 | 1.05 | 1.20 | 0.05 | 2.86% | 1 | 81 | 96.88% |
| ALT241122P00010500 | 11/18/2024 7:14 PM | 10.5 | 3.50 | 1.45 | 2.55 | 0.00 | 0.00% | 1 | 104 | 324.22% |
| ALT241122P00011000 | 11/14/2024 4:13 PM | 11 | 2.30 | 0.90 | 3.30 | 0.00 | 0.00% | - | 15 | 700.78% |
| ALT241122P00011500 | 11/13/2024 8:24 PM | 11.5 | 2.00 | 1.30 | 3.70 | 0.00 | 0.00% | - | 0 | 707.81% |
| ALT241122P00014000 | 11/20/2024 5:45 PM | 14 | 6.00 | 4.70 | 7.20 | 0.00 | 0.00% | 1 | 0 | 785.16% |
Related Tickers
VKTX Viking Therapeutics, Inc.
53.59
+4.00%
MDGL Madrigal Pharmaceuticals, Inc.
327.51
+3.28%
IOVA Iovance Biotherapeutics, Inc.
8.32
+2.21%
TERN Terns Pharmaceuticals, Inc.
5.64
+0.71%
TGTX TG Therapeutics, Inc.
34.90
+12.04%
IBRX ImmunityBio, Inc.
5.08
+4.10%
SAVA Cassava Sciences, Inc.
31.57
+21.19%
GPCR Structure Therapeutics Inc.
31.18
-4.68%
NTLA Intellia Therapeutics, Inc.
14.24
+8.50%
SMMT Summit Therapeutics Inc.
18.92
+1.61%