NasdaqGM - Delayed Quote USD

Alpine Immune Sciences, Inc. (ALPN)

64.55 -0.03 (-0.05%)
At close: April 23 at 4:00 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ALPN240517C00010000 4/15/2024 6:37 PM 10 54.40 0.00 0.00 0.00 0.00% 11 0 0.00%
ALPN240517C00012500 2/7/2024 3:54 PM 12.5 14.97 21.80 26.00 0.00 0.00% 1 9 0.00%
ALPN240517C00015000 4/10/2024 7:46 PM 15 31.40 0.00 0.00 0.00 0.00% 2 0 0.00%
ALPN240517C00017500 3/20/2024 5:47 PM 17.5 22.80 45.80 49.50 0.00 0.00% 5 5 318.16%
ALPN240517C00020000 4/12/2024 4:58 PM 20 44.50 0.00 0.00 0.00 0.00% 1 0 0.00%
ALPN240517C00022500 1/26/2024 7:35 PM 22.5 5.98 11.50 14.90 0.00 0.00% 3 0 0.00%
ALPN240517C00025000 4/10/2024 1:47 PM 25 15.35 0.00 0.00 0.00 0.00% 2 0 0.00%
ALPN240517C00030000 4/18/2024 7:41 PM 30 34.50 0.00 0.00 0.00 0.00% 40 0 0.00%
ALPN240517C00035000 4/16/2024 1:49 PM 35 29.60 0.00 0.00 0.00 0.00% 1 0 0.00%
ALPN240517C00040000 4/16/2024 4:45 PM 40 24.43 0.00 0.00 0.00 0.00% 1 0 0.00%
ALPN240517C00045000 4/22/2024 1:57 PM 45 19.50 0.00 0.00 0.00 0.00% 1 0 0.00%
ALPN240517C00050000 4/23/2024 7:14 PM 50 14.84 0.00 0.00 0.00 0.00% 2 0 0.00%
ALPN240517C00055000 4/23/2024 7:14 PM 55 9.85 0.00 0.00 0.00 0.00% 1 0 0.00%
ALPN240517C00060000 4/23/2024 2:07 PM 60 4.93 0.00 0.00 0.00 0.00% 4 0 0.00%
ALPN240517C00065000 4/23/2024 6:18 PM 65 0.05 0.00 0.00 0.00 0.00% 48 0 0.78%
ALPN240517C00070000 4/22/2024 2:33 PM 70 0.05 0.00 0.00 0.00 0.00% 8 0 6.25%
ALPN240517C00075000 4/11/2024 4:53 PM 75 0.05 0.00 0.00 0.00 0.00% - 0 12.50%
ALPN240517C00080000 4/11/2024 1:37 PM 80 0.15 0.00 0.00 0.00 0.00% - 0 25.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ALPN240517P00015000 2/6/2024 3:32 PM 15 0.35 0.00 0.45 0.00 0.00% 1 2 294.53%
ALPN240517P00017500 4/10/2024 6:36 PM 17.5 0.04 0.00 0.00 0.00 0.00% 1 0 50.00%
ALPN240517P00020000 4/10/2024 6:13 PM 20 0.05 0.00 0.00 0.00 0.00% - 0 50.00%
ALPN240517P00022500 3/22/2024 6:08 PM 22.5 0.40 0.00 0.05 0.00 0.00% 2 2 160.16%
ALPN240517P00025000 4/11/2024 2:21 PM 25 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
ALPN240517P00030000 4/11/2024 1:30 PM 30 0.05 0.00 0.00 0.00 0.00% 2 0 50.00%
ALPN240517P00035000 4/19/2024 3:00 PM 35 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
ALPN240517P00040000 4/18/2024 1:30 PM 40 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
ALPN240517P00045000 4/22/2024 1:30 PM 45 0.05 0.00 0.00 0.00 0.00% 1 0 25.00%
ALPN240517P00050000 4/22/2024 1:57 PM 50 0.05 0.00 0.00 0.00 0.00% 2 0 25.00%
ALPN240517P00055000 4/22/2024 1:49 PM 55 0.05 0.00 0.00 0.00 0.00% 1 0 12.50%
ALPN240517P00060000 4/23/2024 7:52 PM 60 0.14 0.00 0.00 0.00 0.00% 86 0 6.25%
ALPN240517P00065000 4/23/2024 7:58 PM 65 0.45 0.00 0.00 0.00 0.00% 13 0 0.00%
ALPN240517P00070000 4/11/2024 2:05 PM 70 8.00 0.00 0.00 0.00 0.00% - 0 0.00%

Related Tickers

VERA Vera Therapeutics, Inc.
39.52
+1.00%
 
JANX Janux Therapeutics, Inc.
49.78
+1.84%
 
MOR MorphoSys AG
18.04
+0.45%
 
VRTX Vertex Pharmaceuticals Incorporated
404.91
+1.25%
 
ALXO ALX Oncology Holdings Inc.
15.50
+8.92%
 
VNDA Vanda Pharmaceuticals Inc.
4.6300
-3.54%
 
BHVN Biohaven Ltd.
39.61
+3.34%
 
IOVA Iovance Biotherapeutics, Inc.
11.86
+4.77%
 
IBRX ImmunityBio, Inc.
5.49
+11.13%
 
CRNX Crinetics Pharmaceuticals, Inc.
44.22
+1.80%