Options Chain for ALTIMMUNE INC COM NEW (ALT) - $7.26 as of 4/26/2024 8:52:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 4.60 | 5.80 | % | 0 | 0 | 6.69 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 2.50 | 4.10 | 5.30 | % | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 3.00 | 4.10 | 4.70 | 4.20 | -0.37 | -8.10% | 1 | 6 | 9.25 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 3.50 | 2.30 | 5.70 | % | 0 | 0 | 7.12 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 4.00 | 3.00 | 5.40 | % | 0 | 0 | 6.14 | 0.99 | 0.01 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 4.50 | 2.25 | 3.20 | % | 0 | 0 | 6.33 | 0.98 | 0.03 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 5.00 | 2.10 | 2.50 | 2.20 | 0.00 | 0.00% | 0 | 65 | 3.38 | 0.95 | 0.06 | -0.01 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 5.50 | 1.85 | 2.00 | % | 0 | 0 | 1.83 | 0.89 | 0.11 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 6.00 | 1.45 | 1.60 | 1.30 | 0.00 | 0.00% | 0 | 29 | 1.12 | 0.81 | 0.15 | -0.01 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 6.50 | 1.15 | 1.25 | % | 0 | 0 | 1.14 | 0.72 | 0.19 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 7.00 | 0.85 | 0.95 | 0.85 | +0.07 | +8.98% | 3 | 174 | 1.11 | 0.61 | 0.21 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 7.50 | 0.65 | 0.75 | 0.65 | -0.05 | -7.15% | 29 | 42 | 1.14 | 0.51 | 0.21 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 8.00 | 0.50 | 0.60 | 0.49 | -0.01 | -2.00% | 709 | 803 | 1.19 | 0.42 | 0.20 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 8.50 | 0.35 | 0.45 | 0.35 | -0.02 | -5.41% | 2 | 131 | 1.17 | 0.34 | 0.18 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 9.00 | 0.30 | 0.35 | 0.30 | 0.00 | 0.00% | 59 | 848 | 1.22 | 0.28 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 9.50 | 0.20 | 0.30 | 0.31 | 0.00 | 0.00% | 0 | 37 | 1.24 | 0.23 | 0.14 | -0.02 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 10.00 | 0.15 | 0.25 | 0.20 | -0.05 | -20.00% | 90 | 714 | 1.27 | 0.19 | 0.12 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 10.50 | 0.15 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 15 | 1.33 | 0.16 | 0.10 | -0.01 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 11.00 | 0.10 | 0.20 | 0.12 | -0.03 | -20.00% | 25 | 319 | 1.37 | 0.13 | 0.09 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 11.50 | 0.05 | 0.15 | % | 0 | 0 | 1.32 | 0.12 | 0.08 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 12.00 | 0.05 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 356 | 1.40 | 0.10 | 0.07 | -0.01 | 4/23/2024 | 4/26/2024 3:59:58 PM EST |
| 12.50 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 169 | 1.48 | 0.08 | 0.06 | -0.01 | 4/23/2024 | 4/26/2024 3:59:58 PM EST |
| 13.00 | 0.05 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 366 | 1.56 | 0.07 | 0.05 | -0.01 | 4/23/2024 | 4/26/2024 3:59:58 PM EST |
| 14.00 | 0.05 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 371 | 2.10 | 0.03 | 0.03 | 0.00 | 4/19/2024 | 4/26/2024 3:59:58 PM EST |
| 15.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 206 | 1.75 | 0.03 | 0.02 | 0.00 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 16.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 409 | 3.45 | 0.00 | 0.01 | 0.00 | 4/18/2024 | 4/26/2024 3:59:58 PM EST |
| 17.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 52 | 3.59 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:58 PM EST |
| 18.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 28 | 3.71 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:58 PM EST |
| 19.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 77 | 3.83 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:58 PM EST |
| 20.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 622 | 3.94 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 2.50 | 0.00 | 0.05 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.05 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.88 | -0.01 | 0.01 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 4.50 | 0.00 | 0.75 | % | 0 | 0 | 3.34 | -0.02 | 0.03 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 49 | 4.12 | -0.05 | 0.06 | -0.01 | 4/18/2024 | 4/26/2024 3:59:58 PM EST |
| 5.50 | 0.10 | 0.15 | 0.15 | -0.05 | -25.00% | 50 | 73 | 1.10 | -0.11 | 0.11 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 6.00 | 0.20 | 0.30 | 0.26 | -0.07 | -21.22% | 113 | 538 | 1.13 | -0.19 | 0.15 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 6.50 | 0.35 | 0.45 | 0.40 | -0.15 | -27.28% | 30 | 1 | 1.10 | -0.28 | 0.19 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 7.00 | 0.55 | 0.65 | 0.60 | -0.15 | -20.00% | 100 | 460 | 1.07 | -0.39 | 0.21 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 7.50 | 0.85 | 0.95 | 0.90 | +0.13 | +16.89% | 2 | 3 | 1.11 | -0.49 | 0.21 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 8.00 | 1.20 | 1.30 | 1.25 | -0.15 | -10.72% | 24 | 902 | 1.16 | -0.58 | 0.20 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 8.50 | 1.55 | 1.70 | % | 0 | 0 | 1.18 | -0.66 | 0.18 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 9.00 | 1.95 | 2.10 | 2.00 | -0.40 | -16.67% | 2 | 200 | 1.19 | -0.72 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 9.50 | 2.35 | 2.55 | % | 0 | 0 | 1.25 | -0.77 | 0.14 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 10.00 | 2.80 | 3.00 | 3.10 | 0.00 | 0.00% | 0 | 97 | 1.27 | -0.81 | 0.12 | -0.01 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 10.50 | 3.30 | 3.50 | % | 0 | 0 | 1.34 | -0.84 | 0.10 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 11.00 | 3.70 | 4.70 | 3.90 | 0.00 | 0.00% | 0 | 16 | 1.56 | -0.87 | 0.09 | -0.01 | 4/16/2024 | 4/26/2024 3:59:58 PM EST |
| 11.50 | 4.20 | 4.40 | % | 0 | 0 | 1.67 | -0.88 | 0.08 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 12.00 | 4.60 | 5.60 | 5.30 | 0.00 | 0.00% | 0 | 51 | 1.77 | -0.90 | 0.07 | -0.01 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 12.50 | 5.10 | 5.90 | % | 0 | 0 | 2.64 | -0.92 | 0.06 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 13.00 | 5.50 | 6.80 | 5.90 | -0.40 | -6.35% | 1 | 13 | 3.38 | -0.93 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 14.00 | 6.50 | 7.60 | % | 0 | 0 | 3.25 | -0.97 | 0.03 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 15.00 | 7.60 | 8.40 | 7.00 | 0.00 | 0.00% | 0 | 0 | 3.09 | -0.97 | 0.02 | 0.00 | 4/10/2024 | 4/26/2024 3:59:58 PM EST |
| 16.00 | 8.50 | 9.60 | % | 0 | 0 | 3.58 | -1.00 | 0.01 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 17.00 | 9.60 | 10.60 | % | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 18.00 | 10.50 | 12.60 | % | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 19.00 | 11.50 | 12.70 | % | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 20.00 | 12.50 | 13.80 | % | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST |