Options Chain for ALTIMMUNE INC COM NEW (ALT) - $6.20 as of 9/6/2024 8:12:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.80 | 6.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 2.00 | 2.80 | 5.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 2.50 | 2.20 | 5.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 3.00 | 2.75 | 5.30 | 4.23 | 0.00 | 0.00% | 0 | 35 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 4:00:02 PM EST |
| 3.50 | 2.65 | 2.95 | % | 0 | 0 | 8.30 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 4.00 | 2.15 | 2.40 | 2.89 | 0.00 | 0.00% | 0 | 66 | 4.75 | 0.99 | 0.02 | 0.00 | 8/23/2024 | 9/6/2024 4:00:02 PM EST |
| 4.50 | 1.65 | 1.95 | % | 0 | 0 | 5.44 | 0.96 | 0.07 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 5.00 | 1.20 | 1.45 | 1.45 | 0.00 | 0.00% | 0 | 548 | 3.58 | 0.89 | 0.16 | -0.01 | 9/3/2024 | 9/6/2024 4:00:02 PM EST |
| 5.50 | 0.85 | 1.00 | 1.13 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.77 | 0.25 | -0.02 | 8/28/2024 | 9/6/2024 4:00:02 PM EST |
| 6.00 | 0.50 | 1.60 | 0.50 | -0.20 | -28.58% | 1 | 152 | 0.87 | 0.62 | 0.32 | -0.02 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 6.50 | 0.30 | 0.45 | 0.33 | -0.12 | -26.67% | 143 | 146 | 0.99 | 0.46 | 0.33 | -0.02 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 7.00 | 0.20 | 0.30 | 0.26 | -0.04 | -13.34% | 78 | 2,311 | 1.06 | 0.32 | 0.29 | -0.02 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 7.50 | 0.15 | 0.20 | 0.13 | -0.03 | -18.75% | 13 | 1,126 | 1.13 | 0.23 | 0.22 | -0.02 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 8.00 | 0.05 | 0.15 | 0.13 | -0.02 | -13.34% | 73 | 2,733 | 1.10 | 0.17 | 0.17 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 8.50 | 0.05 | 0.10 | 0.06 | -0.09 | -60.00% | 35 | 855 | 1.17 | 0.12 | 0.13 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 9.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1,425 | 1.38 | 0.07 | 0.09 | -0.01 | 9/4/2024 | 9/6/2024 4:00:02 PM EST |
| 9.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 500 | 1.62 | 0.03 | 0.05 | 0.00 | 9/4/2024 | 9/6/2024 4:00:02 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 83 | 3,706 | 1.50 | 0.02 | 0.03 | 0.00 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 10.50 | 0.00 | 1.00 | 0.05 | -0.02 | -28.58% | 20 | 2 | 4.20 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 20 | 3,195 | 1.99 | 0.00 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 11.50 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 15 | 3.94 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 4:00:02 PM EST |
| 12.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 150 | 1,068 | 3.95 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 13.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1,489 | 4.31 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 14.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 846 | 4.51 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 4:00:02 PM EST |
| 15.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 2,069 | 4.22 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 4:00:02 PM EST |
| 16.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 139 | 4.88 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 4:00:02 PM EST |
| 17.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 148 | 5.04 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 4:00:02 PM EST |
| 18.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 936 | 2.76 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:02 PM EST |
| 19.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 331 | 5.33 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:02 PM EST |
| 20.00 | 0.00 | 0.60 | 0.03 | -0.02 | -40.00% | 16 | 6,232 | 5.08 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 21.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 1,010 | 4.64 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 4:00:02 PM EST |
| 22.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 300 | 5.69 | 0.00 | 0.00 | 0.00 | 7/8/2024 | 9/6/2024 4:00:02 PM EST |
| 23.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 99 | 4.85 | 0.00 | 0.00 | 0.00 | 7/12/2024 | 9/6/2024 4:00:02 PM EST |
| 24.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 101 | 4.78 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 4:00:02 PM EST |
| 25.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 37 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2024 | 9/6/2024 4:00:02 PM EST |
| 26.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 91 | 6.10 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 4:00:02 PM EST |
| 27.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 143 | 6.18 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 4:00:02 PM EST |
| 28.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 197 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 4:00:02 PM EST |
| 29.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 530 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 2.50 | 0.00 | 0.05 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 331 | 2.38 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 4:00:02 PM EST |
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 287 | 2.74 | -0.01 | 0.02 | 0.00 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 4.50 | 0.00 | 0.10 | 0.05 | % | 4 | 0 | 2.05 | -0.04 | 0.07 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST | |
| 5.00 | 0.05 | 0.15 | 0.13 | +0.05 | +62.50% | 130 | 478 | 1.11 | -0.11 | 0.16 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 5.50 | 0.15 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 46 | 1.05 | -0.23 | 0.25 | -0.02 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 6.00 | 0.35 | 0.40 | 0.42 | +0.12 | +40.00% | 34 | 1,301 | 1.02 | -0.38 | 0.32 | -0.02 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 6.50 | 0.60 | 0.75 | 0.67 | +0.12 | +21.82% | 35 | 449 | 1.09 | -0.54 | 0.33 | -0.02 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 7.00 | 0.95 | 1.10 | 0.85 | 0.00 | 0.00% | 0 | 848 | 0.96 | -0.68 | 0.29 | -0.02 | 9/3/2024 | 9/6/2024 4:00:02 PM EST |
| 7.50 | 1.35 | 1.50 | 0.90 | 0.00 | 0.00% | 0 | 1 | 3.12 | -0.77 | 0.22 | -0.02 | 8/20/2024 | 9/6/2024 4:00:02 PM EST |
| 8.00 | 0.05 | 1.95 | 2.05 | +0.28 | +15.82% | 30 | 721 | 2.10 | -0.83 | 0.17 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 8.50 | 2.05 | 4.50 | % | 0 | 0 | 3.10 | -0.88 | 0.13 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 9.00 | 2.75 | 5.00 | 2.66 | 0.00 | 0.00% | 0 | 479 | 3.94 | -0.93 | 0.09 | -0.01 | 9/4/2024 | 9/6/2024 4:00:02 PM EST |
| 9.50 | 1.80 | 5.50 | % | 0 | 0 | 3.93 | -0.97 | 0.05 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 10.00 | 3.70 | 3.90 | 3.65 | 0.00 | 0.00% | 0 | 176 | 4.74 | -0.98 | 0.03 | 0.00 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 10.50 | 3.80 | 5.00 | % | 0 | 0 | 2.33 | -0.99 | 0.01 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 11.00 | 4.60 | 5.10 | 4.41 | 0.00 | 0.00% | 0 | 50 | 4.43 | -1.00 | 0.01 | 0.00 | 8/19/2024 | 9/6/2024 4:00:02 PM EST |
| 11.50 | 3.40 | 6.30 | % | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 12.00 | 5.60 | 6.00 | 5.65 | 0.00 | 0.00% | 0 | 306 | 5.56 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 13.00 | 6.50 | 7.10 | 5.40 | 0.00 | 0.00% | 0 | 54 | 4.75 | -1.00 | 0.00 | 0.00 | 5/16/2024 | 9/6/2024 4:00:02 PM EST |
| 14.00 | 7.60 | 7.90 | 6.90 | 0.00 | 0.00% | 0 | 18 | 4.02 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 9/6/2024 4:00:02 PM EST |
| 15.00 | 6.90 | 8.90 | 8.16 | 0.00 | 0.00% | 0 | 1 | 3.95 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 9/6/2024 4:00:02 PM EST |
| 16.00 | 8.30 | 11.80 | 8.20 | 0.00 | 0.00% | 0 | 10 | 7.69 | -1.00 | 0.00 | 0.00 | 4/5/2024 | 9/6/2024 4:00:02 PM EST |
| 17.00 | 9.80 | 12.90 | % | 0 | 0 | 8.07 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 18.00 | 10.10 | 13.60 | % | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 19.00 | 11.20 | 13.40 | % | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 20.00 | 12.80 | 15.90 | 12.80 | 0.00 | 0.00% | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 4:00:02 PM EST |
| 21.00 | 13.90 | 16.00 | % | 0 | 0 | 6.78 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 22.00 | 14.90 | 17.00 | % | 0 | 0 | 6.91 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 23.00 | 16.70 | 17.30 | % | 0 | 0 | 5.37 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 24.00 | 16.00 | 18.00 | % | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 25.00 | 18.50 | 19.60 | 17.81 | 0.00 | 0.00% | 0 | 0 | 6.35 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 9/6/2024 4:00:02 PM EST |
| 26.00 | 18.00 | 21.40 | % | 0 | 0 | 8.21 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 27.00 | 19.90 | 21.20 | % | 0 | 0 | 5.48 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 28.00 | 21.50 | 23.50 | % | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 29.00 | 21.60 | 24.90 | % | 0 | 0 | 9.54 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST |