Options Chain for ALTIMMUNE INC COM NEW (ALT) - $7.16 as of 4/26/2024 4:03:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 5.90 | 8.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 1.00 | 5.40 | 8.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 1.50 | 5.30 | 7.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 2.00 | 4.60 | 7.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 2.50 | 4.60 | 6.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 3.00 | 4.20 | 6.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 3.50 | 3.50 | 5.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 4.00 | 3.20 | 5.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 4.50 | 2.55 | 4.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 5.00 | 2.00 | 4.00 | % | 0 | 0 | 8.81 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 5.50 | 1.50 | 3.50 | % | 0 | 0 | 5.85 | 1.00 | 0.02 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 6.00 | 1.25 | 1.50 | 1.33 | +0.18 | +15.66% | 10 | 488 | 3.49 | 0.97 | 0.11 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 6.50 | 0.80 | 0.90 | 0.75 | +0.05 | +7.15% | 3 | 1 | 1.07 | 0.86 | 0.31 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 7.00 | 0.40 | 0.50 | 0.40 | +0.10 | +33.34% | 70 | 29 | 0.74 | 0.66 | 0.48 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 7.50 | 0.20 | 0.30 | 0.25 | +0.05 | +25.00% | 117 | 99 | 0.86 | 0.42 | 0.46 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 8.00 | 0.10 | 0.15 | 0.14 | +0.04 | +40.00% | 367 | 1,257 | 0.91 | 0.24 | 0.33 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 8.50 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 7 | 170 | 1.01 | 0.14 | 0.21 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 9.00 | 0.00 | 0.10 | 0.04 | -0.06 | -60.00% | 15 | 268 | 1.41 | 0.06 | 0.11 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 9.50 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 103 | 2.04 | 0.01 | 0.03 | 0.00 | 4/23/2024 | 4/26/2024 3:59:58 PM EST |
| 10.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 175 | 3.90 | 0.00 | 0.01 | 0.00 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 10.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,325 | 1.72 | 0.00 | 0.01 | 0.00 | 4/23/2024 | 4/26/2024 3:59:58 PM EST |
| 11.00 | 0.00 | 0.40 | 0.24 | 0.00 | 0.00% | 0 | 227 | 3.35 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 3:59:58 PM EST |
| 11.50 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 15 | 3.38 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:58 PM EST |
| 12.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 143 | 8.36 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 3:59:58 PM EST |
| 12.50 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 9 | 8.55 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:58 PM EST |
| 13.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 9 | 8.73 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:58 PM EST |
| 13.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5 | 2.54 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:58 PM EST |
| 14.00 | 0.00 | 0.85 | 0.05 | 0.00 | 0.00% | 0 | 12 | 5.99 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:58 PM EST |
| 14.50 | 0.00 | 0.80 | 2.15 | 0.00 | 0.00% | 0 | 1 | 5.72 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 15.00 | 0.00 | 0.70 | % | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.65 | 0.06 | 0.00 | 0.00% | 0 | 21 | 5.68 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 3:59:58 PM EST |
| 17.00 | 0.00 | 0.65 | % | 0 | 0 | 5.91 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 17.50 | 0.00 | 0.65 | 0.08 | 0.00 | 0.00% | 0 | 60 | 6.02 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 3:59:58 PM EST |
| 18.00 | 0.00 | 0.65 | 0.08 | 0.00 | 0.00% | 0 | 40 | 6.13 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 3:59:58 PM EST |
| 19.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 90 | 3.54 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 1.00 | 0.00 | 0.55 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 1.50 | 0.00 | 0.55 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.55 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 2.50 | 0.00 | 0.55 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.55 | % | 0 | 0 | 7.85 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 3.50 | 0.00 | 0.55 | % | 0 | 0 | 6.72 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.55 | % | 0 | 0 | 5.77 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 4.50 | 0.00 | 1.05 | % | 0 | 0 | 6.99 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.02 | -0.01 | -33.34% | 132 | 150 | 2.19 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 5.50 | 0.00 | 0.75 | % | 0 | 0 | 4.20 | 0.00 | 0.02 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.04 | -0.01 | -20.00% | 3 | 91 | 3.96 | -0.03 | 0.11 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 6.50 | 0.05 | 0.10 | 0.10 | -0.01 | -9.10% | 34 | 28 | 0.85 | -0.14 | 0.31 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 7.00 | 0.15 | 0.25 | 0.24 | -0.11 | -31.43% | 80 | 313 | 0.81 | -0.34 | 0.48 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 7.50 | 0.40 | 0.50 | 0.50 | -0.19 | -27.54% | 51 | 37 | 0.79 | -0.58 | 0.46 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 8.00 | 0.80 | 0.90 | 0.45 | 0.00 | 0.00% | 0 | 9 | 0.89 | -0.76 | 0.33 | -0.02 | 4/23/2024 | 4/26/2024 3:59:58 PM EST |
| 8.50 | 1.20 | 1.35 | 1.85 | 0.00 | 0.00% | 0 | 13 | 1.18 | -0.86 | 0.21 | -0.01 | 4/19/2024 | 4/26/2024 3:59:58 PM EST |
| 9.00 | 1.35 | 1.85 | 1.12 | 0.00 | 0.00% | 0 | 160 | 2.42 | -0.94 | 0.11 | -0.01 | 4/23/2024 | 4/26/2024 3:59:58 PM EST |
| 9.50 | 2.00 | 4.40 | 2.44 | 0.00 | 0.00% | 0 | 7 | 7.09 | -0.99 | 0.03 | 0.00 | 4/16/2024 | 4/26/2024 3:59:58 PM EST |
| 10.00 | 2.50 | 4.60 | 1.40 | 0.00 | 0.00% | 0 | 3 | 6.60 | -1.00 | 0.01 | 0.00 | 4/1/2024 | 4/26/2024 3:59:58 PM EST |
| 10.50 | 3.10 | 5.30 | % | 0 | 0 | 7.36 | -1.00 | 0.01 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 11.00 | 3.60 | 5.80 | % | 0 | 0 | 7.60 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 11.50 | 4.10 | 6.30 | % | 0 | 0 | 7.81 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 12.00 | 4.60 | 6.60 | % | 0 | 0 | 7.52 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 12.50 | 5.00 | 7.10 | % | 0 | 0 | 7.70 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 13.00 | 5.60 | 7.60 | % | 0 | 0 | 7.88 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 13.50 | 6.10 | 8.20 | % | 0 | 0 | 8.31 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 14.00 | 6.50 | 8.80 | % | 0 | 0 | 8.72 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 14.50 | 7.10 | 9.30 | % | 0 | 0 | 8.88 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 15.00 | 7.50 | 9.80 | % | 0 | 0 | 9.03 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 16.00 | 8.60 | 10.80 | % | 0 | 0 | 9.30 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 17.00 | 9.60 | 11.80 | % | 0 | 0 | 9.55 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 17.50 | 10.00 | 12.10 | % | 0 | 0 | 9.18 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 18.00 | 10.50 | 12.80 | % | 0 | 0 | 9.79 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 19.00 | 11.60 | 13.80 | % | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST |