Advertisement
U.S. markets closed

Altimmune, Inc. (ALT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
10.18+1.29 (+14.51%)
At close: 04:00PM EDT
10.32 +0.14 (+1.38%)
After hours: 07:59PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALT240405C000020002024-03-28 10:39AM EDT2.008.207.0010.30+1.50+22.39%111,075.00%
ALT240405C000070002024-03-28 11:54AM EDT7.003.102.855.10+0.95+44.19%1617403.91%
ALT240405C000075002024-03-28 10:35AM EDT7.502.672.404.00+1.42+113.60%1077290.23%
ALT240405C000080002024-03-28 3:48PM EDT8.002.301.852.75+1.01+78.29%82110142.97%
ALT240405C000085002024-03-28 3:49PM EDT8.501.841.751.90+0.94+104.44%47203123.44%
ALT240405C000090002024-03-28 3:49PM EDT9.001.451.351.50+0.82+130.16%254814119.92%
ALT240405C000095002024-03-28 3:59PM EDT9.501.051.001.10+0.57+118.75%294594112.89%
ALT240405C000100002024-03-28 3:49PM EDT10.000.820.750.80+0.49+148.48%2,137766114.45%
ALT240405C000105002024-03-28 3:56PM EDT10.500.570.200.65+0.31+119.23%23915993.55%
ALT240405C000110002024-03-28 3:53PM EDT11.000.430.400.45+0.18+72.00%435172122.66%
ALT240405C000115002024-03-28 3:58PM EDT11.500.330.300.35+0.14+73.68%400315128.91%
ALT240405C000120002024-03-28 3:57PM EDT12.000.240.250.30+0.09+60.00%421631139.45%
ALT240405C000125002024-03-28 3:10PM EDT12.500.200.200.25+0.15+300.00%116367146.48%
ALT240405C000130002024-03-28 3:52PM EDT13.000.160.150.20-0.04-20.00%21167150.00%
ALT240405C000135002024-03-28 2:07PM EDT13.500.200.100.20+0.05+33.33%3483157.81%
ALT240405C000140002024-03-28 12:28PM EDT14.000.130.100.20-0.02-13.33%70477171.09%
ALT240405C000145002024-03-28 12:28PM EDT14.500.110.050.15-0.04-26.67%392166.41%
ALT240405C000150002024-03-28 3:42PM EDT15.000.080.050.10-0.07-46.67%75663166.41%
ALT240405C000155002024-03-28 12:39PM EDT15.500.100.000.10-0.03-23.08%23163.28%
ALT240405C000160002024-03-27 1:35PM EDT16.000.080.000.100.00-53332172.66%
ALT240405C000165002024-03-27 9:58AM EDT16.500.050.000.150.00-1110196.09%
ALT240405C000170002024-03-26 10:50AM EDT17.000.050.000.150.00-6787205.47%
ALT240405C000175002024-03-13 12:05PM EDT17.500.400.000.750.00-1083316.02%
ALT240405C000180002024-03-12 9:30AM EDT18.000.250.000.750.00--1326.56%
ALT240405C000190002024-03-15 3:29PM EDT19.000.110.000.750.00--32345.70%
ALT240405C000200002024-03-19 11:56AM EDT20.000.100.000.750.00-282363.28%
ALT240405C000210002024-03-14 12:41PM EDT21.000.120.000.600.00-1010358.59%
ALT240405C000220002024-03-14 10:43AM EDT22.000.100.000.750.00-515395.70%
ALT240405C000230002024-03-26 3:35PM EDT23.000.050.000.200.00-14307.81%
ALT240405C000250002024-03-26 2:33PM EDT25.000.050.000.550.00--1405.86%
PutsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALT240405P000060002024-03-26 10:55AM EDT6.000.050.000.050.00-1010190.63%
ALT240405P000065002024-03-28 2:55PM EDT6.500.050.000.050.00-1812164.06%
ALT240405P000070002024-03-28 2:13PM EDT7.000.030.000.20-0.07-70.00%3178189.84%
ALT240405P000075002024-03-27 2:25PM EDT7.500.030.000.10-0.20-86.96%5140135.94%
ALT240405P000080002024-03-28 11:12AM EDT8.000.070.050.10-0.26-78.79%76161125.00%
ALT240405P000085002024-03-28 2:13PM EDT8.500.150.050.15-0.30-66.67%14491109.38%
ALT240405P000090002024-03-28 3:07PM EDT9.000.200.150.25-0.50-71.43%8123109.38%
ALT240405P000095002024-03-28 3:58PM EDT9.500.340.300.40-1.06-75.71%2303108.98%
ALT240405P000100002024-03-28 3:59PM EDT10.000.550.550.60-1.43-72.22%19458110.94%
ALT240405P000105002024-03-28 1:42PM EDT10.500.800.800.90-0.97-54.80%1719111.13%
ALT240405P000110002024-03-28 1:07PM EDT11.001.201.101.25-1.19-49.79%684110.16%
ALT240405P000115002024-03-04 12:16PM EDT11.501.651.552.15-0.26-13.61%1203166.41%
ALT240405P000120002024-03-07 12:36PM EDT12.003.001.952.100.00-11124.22%
ALT240405P000125002024-03-25 3:43PM EDT12.504.162.402.550.00-8080128.91%
ALT240405P000130002024-03-28 2:45PM EDT13.002.952.853.60-0.99-25.13%27203.52%
ALT240405P000135002024-03-19 2:15PM EDT13.504.913.303.500.00-15133.59%
ALT240405P000145002024-02-27 3:34PM EDT14.502.623.905.500.00--3244.92%