Options Chain for ALTIMMUNE INC COM NEW (ALT) - $7.75 as of 11/20/2024 7:43:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 4.30 | 8.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 2.50 | 3.80 | 7.60 | % | 0 | 0 | 8.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 3.00 | 3.30 | 7.10 | % | 0 | 0 | 6.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 3.50 | 4.10 | 6.60 | % | 0 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 4.00 | 2.65 | 6.10 | % | 0 | 0 | 3.75 | 1.00 | 0.01 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 4.50 | 2.60 | 5.60 | % | 0 | 0 | 3.64 | 0.99 | 0.01 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 5.00 | 2.85 | 5.10 | % | 0 | 0 | 3.35 | 0.97 | 0.03 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 5.50 | 0.75 | 4.40 | % | 0 | 0 | 2.08 | 0.94 | 0.06 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 6.00 | 0.20 | 4.20 | % | 0 | 0 | 2.46 | 0.89 | 0.09 | -0.01 | 11/20/2024 4:00:06 PM EST | |||
| 6.50 | 1.45 | 2.35 | % | 0 | 0 | 0.95 | 0.82 | 0.12 | -0.01 | 11/20/2024 4:00:06 PM EST | |||
| 7.00 | 0.60 | 2.35 | 1.65 | +0.65 | +65.00% | 4 | 311 | 1.01 | 0.74 | 0.14 | -0.01 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 7.50 | 1.10 | 1.35 | 0.79 | 0.00 | 0.00% | 0 | 402 | 0.91 | 0.66 | 0.16 | -0.01 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 8.00 | 0.80 | 1.00 | 1.05 | +0.52 | +98.12% | 26 | 12 | 0.81 | 0.58 | 0.17 | -0.01 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 8.50 | 0.00 | 1.40 | 0.80 | +0.24 | +42.86% | 4 | 14 | 0.85 | 0.50 | 0.17 | -0.01 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 9.00 | 0.55 | 1.00 | 1.70 | 0.00 | 0.00% | 0 | 56 | 1.09 | 0.43 | 0.16 | -0.01 | 11/12/2024 | 11/20/2024 4:00:06 PM EST |
| 9.50 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 88 | 1.07 | 0.36 | 0.15 | -0.01 | 11/15/2024 | 11/20/2024 4:00:06 PM EST |
| 10.00 | 0.35 | 0.55 | 0.42 | +0.07 | +20.00% | 13 | 84 | 1.02 | 0.31 | 0.14 | -0.01 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 10.50 | 0.00 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 208 | 1.14 | 0.26 | 0.12 | -0.01 | 11/15/2024 | 11/20/2024 4:00:06 PM EST |
| 11.00 | 0.20 | 1.15 | 1.35 | 0.00 | 0.00% | 0 | 5 | 1.53 | 0.23 | 0.11 | -0.01 | 11/13/2024 | 11/20/2024 4:00:06 PM EST |
| 11.50 | 0.15 | 0.70 | 0.77 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.19 | 0.10 | -0.01 | 11/12/2024 | 11/20/2024 4:00:06 PM EST |
| 12.00 | 0.00 | 1.05 | 1.20 | 0.00 | 0.00% | 0 | 5 | 1.47 | 0.14 | 0.09 | -0.01 | 11/13/2024 | 11/20/2024 4:00:06 PM EST |
| 12.50 | 0.00 | 1.25 | 0.73 | 0.00 | 0.00% | 0 | 6 | 1.67 | 0.12 | 0.08 | -0.01 | 11/12/2024 | 11/20/2024 4:00:06 PM EST |
| 13.00 | 0.00 | 1.50 | % | 0 | 0 | 1.43 | 0.10 | 0.07 | -0.01 | 11/20/2024 4:00:06 PM EST | |||
| 14.00 | 0.00 | 1.30 | % | 0 | 0 | 1.76 | 0.06 | 0.05 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 15.00 | 0.00 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 17 | 1.53 | 0.05 | 0.04 | 0.00 | 11/12/2024 | 11/20/2024 4:00:06 PM EST |
| 16.00 | 0.00 | 0.60 | % | 0 | 0 | 1.71 | 0.03 | 0.02 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 17.00 | 0.00 | 1.40 | % | 0 | 0 | 2.41 | 0.02 | 0.01 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 18.00 | 0.00 | 1.00 | % | 0 | 0 | 2.51 | 0.01 | 0.01 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 19.00 | 0.00 | 1.00 | 0.65 | 0.00 | 0.00% | 0 | 3 | 2.60 | 0.01 | 0.01 | 0.00 | 11/13/2024 | 11/20/2024 4:00:06 PM EST |
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 1.00 | % | 0 | 0 | 5.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 2.50 | 0.00 | 1.00 | % | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 3.00 | 0.00 | 1.00 | % | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 3.50 | 0.00 | 1.00 | % | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 4.00 | 0.00 | 1.00 | % | 0 | 0 | 3.14 | 0.00 | 0.01 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 4.50 | 0.00 | 1.00 | % | 0 | 0 | 2.75 | -0.01 | 0.01 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 5.00 | 0.00 | 1.10 | 0.19 | 0.00 | 0.00% | 0 | 29 | 2.64 | -0.03 | 0.03 | 0.00 | 11/11/2024 | 11/20/2024 4:00:06 PM EST |
| 5.50 | 0.00 | 1.05 | % | 0 | 0 | 1.55 | -0.06 | 0.06 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 6.00 | 0.00 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 41 | 1.23 | -0.11 | 0.09 | -0.01 | 11/14/2024 | 11/20/2024 4:00:06 PM EST |
| 6.50 | 0.05 | 1.20 | 0.55 | 0.00 | 0.00% | 0 | 2 | 1.43 | -0.18 | 0.12 | -0.01 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 7.00 | 0.25 | 0.55 | 0.40 | -0.38 | -48.72% | 4 | 13 | 0.88 | -0.26 | 0.14 | -0.01 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 7.50 | 0.00 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 201 | 0.98 | -0.34 | 0.16 | -0.01 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 8.00 | 0.00 | 1.45 | 1.28 | 0.00 | 0.00% | 0 | 24 | 1.73 | -0.42 | 0.17 | -0.01 | 11/15/2024 | 11/20/2024 4:00:06 PM EST |
| 8.50 | 1.10 | 1.30 | 1.10 | 0.00 | 0.00% | 0 | 2 | 1.12 | -0.50 | 0.17 | -0.01 | 11/14/2024 | 11/20/2024 4:00:06 PM EST |
| 9.00 | 1.45 | 2.00 | % | 0 | 0 | 1.14 | -0.57 | 0.16 | -0.01 | 11/20/2024 4:00:06 PM EST | |||
| 9.50 | 1.85 | 2.35 | 1.68 | 0.00 | 0.00% | 0 | 5 | 1.16 | -0.64 | 0.15 | -0.01 | 11/12/2024 | 11/20/2024 4:00:06 PM EST |
| 10.00 | 2.25 | 2.70 | % | 0 | 0 | 1.14 | -0.69 | 0.14 | -0.01 | 11/20/2024 4:00:06 PM EST | |||
| 10.50 | 1.95 | 3.00 | % | 0 | 0 | 0.67 | -0.74 | 0.12 | -0.01 | 11/20/2024 4:00:06 PM EST | |||
| 11.00 | 1.25 | 5.20 | % | 0 | 0 | 2.10 | -0.77 | 0.11 | -0.01 | 11/20/2024 4:00:06 PM EST | |||
| 11.50 | 1.85 | 5.80 | % | 0 | 0 | 2.00 | -0.81 | 0.10 | -0.01 | 11/20/2024 4:00:06 PM EST | |||
| 12.00 | 2.15 | 6.10 | 4.68 | 0.00 | 0.00% | 0 | 1 | 2.00 | -0.86 | 0.09 | -0.01 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 12.50 | 3.30 | 6.70 | 5.02 | 0.00 | 0.00% | 0 | 1 | 1.87 | -0.88 | 0.08 | -0.01 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 13.00 | 3.00 | 7.20 | % | 0 | 0 | 2.48 | -0.90 | 0.07 | -0.01 | 11/20/2024 4:00:06 PM EST | |||
| 14.00 | 4.00 | 8.10 | % | 0 | 0 | 2.21 | -0.94 | 0.05 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 15.00 | 5.50 | 9.10 | % | 0 | 0 | 2.56 | -0.95 | 0.04 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 16.00 | 7.50 | 10.10 | % | 0 | 0 | 2.79 | -0.97 | 0.02 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 17.00 | 8.50 | 11.00 | % | 0 | 0 | 2.90 | -0.98 | 0.01 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 18.00 | 9.30 | 12.00 | % | 0 | 0 | 3.01 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 19.00 | 9.80 | 13.00 | % | 0 | 0 | 2.42 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 20.00 | 11.10 | 14.00 | % | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST |