Options Chain for ALTIMMUNE INC COM NEW (ALT) - $7.36 as of 5/6/2024 8:56:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.70 | 6.80 | % | 0 | 0 | 0.00 | 0.97 | 0.01 | -0.01 | 5/6/2024 4:00:05 PM EST | |||
| 4.00 | 3.20 | 5.10 | % | 0 | 0 | 0.00 | 0.91 | 0.04 | -0.02 | 5/6/2024 4:00:05 PM EST | |||
| 4.50 | 2.60 | 4.80 | % | 0 | 0 | 0.00 | 0.88 | 0.05 | -0.02 | 5/6/2024 4:00:05 PM EST | |||
| 5.00 | 0.40 | 3.10 | % | 0 | 0 | 1.31 | 0.84 | 0.05 | -0.03 | 5/6/2024 4:00:05 PM EST | |||
| 5.50 | 0.70 | 2.45 | 1.92 | 0.00 | 0.00% | 0 | 1 | 1.63 | 0.81 | 0.07 | -0.03 | 5/1/2024 | 5/6/2024 4:00:05 PM EST |
| 6.00 | 1.50 | 2.10 | 1.26 | 0.00 | 0.00% | 0 | 5 | 3.41 | 0.77 | 0.08 | -0.03 | 4/29/2024 | 5/6/2024 4:00:05 PM EST |
| 6.50 | 1.15 | 1.45 | 1.25 | 0.00 | 0.00% | 0 | 6 | 0.86 | 0.72 | 0.10 | -0.03 | 5/3/2024 | 5/6/2024 4:00:05 PM EST |
| 7.00 | 0.90 | 1.80 | 1.00 | +0.05 | +5.27% | 10 | 20 | 1.40 | 0.66 | 0.11 | -0.03 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 7.50 | 0.65 | 0.95 | 0.82 | 0.00 | 0.00% | 0 | 22 | 0.98 | 0.59 | 0.13 | -0.03 | 5/1/2024 | 5/6/2024 4:00:05 PM EST |
| 8.00 | 0.50 | 0.65 | 0.60 | -0.15 | -20.00% | 20 | 40 | 0.95 | 0.52 | 0.15 | -0.03 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 8.50 | 0.15 | 1.05 | 0.50 | -0.10 | -16.67% | 3 | 5 | 1.19 | 0.45 | 0.15 | -0.02 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 9.00 | 0.25 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 5 | 1.00 | 0.39 | 0.14 | -0.02 | 4/29/2024 | 5/6/2024 4:00:05 PM EST |
| 9.50 | 0.20 | 0.55 | 0.25 | 0.00 | 0.00% | 0 | 27 | 1.13 | 0.33 | 0.14 | -0.02 | 5/1/2024 | 5/6/2024 4:00:05 PM EST |
| 10.00 | 0.20 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 92 | 1.06 | 0.28 | 0.13 | -0.02 | 4/29/2024 | 5/6/2024 4:00:05 PM EST |
| 10.50 | 0.00 | 0.25 | % | 0 | 0 | 1.01 | 0.26 | 0.11 | -0.02 | 5/6/2024 4:00:05 PM EST | |||
| 11.00 | 0.05 | 1.60 | 0.20 | 0.00 | 0.00% | 0 | 7 | 2.07 | 0.20 | 0.10 | -0.02 | 5/1/2024 | 5/6/2024 4:00:05 PM EST |
| 11.50 | 0.00 | 0.20 | % | 0 | 0 | 1.16 | 0.19 | 0.10 | -0.02 | 5/6/2024 4:00:05 PM EST | |||
| 12.00 | 0.00 | 0.20 | 0.45 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.15 | 0.08 | -0.01 | 4/12/2024 | 5/6/2024 4:00:05 PM EST |
| 12.50 | 0.00 | 0.15 | % | 0 | 0 | 1.44 | 0.13 | 0.07 | -0.01 | 5/6/2024 4:00:05 PM EST | |||
| 13.00 | 0.05 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 10 | 1.35 | 0.12 | 0.07 | -0.01 | 4/29/2024 | 5/6/2024 4:00:05 PM EST |
| 13.50 | 0.05 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 4 | 1.34 | 0.11 | 0.06 | -0.01 | 4/23/2024 | 5/6/2024 4:00:05 PM EST |
| 14.00 | 0.05 | 0.55 | % | 0 | 0 | 1.87 | 0.11 | 0.06 | -0.01 | 5/6/2024 4:00:05 PM EST | |||
| 15.00 | 0.00 | 0.70 | 0.47 | 0.00 | 0.00% | 0 | 12 | 2.82 | 0.04 | 0.03 | -0.01 | 4/29/2024 | 5/6/2024 4:00:05 PM EST |
| 16.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 13 | 2.64 | 0.03 | 0.03 | 0.00 | 4/29/2024 | 5/6/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.25 | % | 0 | 0 | 7.89 | -0.03 | 0.01 | -0.01 | 5/6/2024 4:00:05 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.71 | -0.09 | 0.04 | -0.02 | 5/6/2024 4:00:05 PM EST | |||
| 4.50 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 10 | 3.22 | -0.12 | 0.05 | -0.02 | 4/15/2024 | 5/6/2024 4:00:05 PM EST |
| 5.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 13 | 1.82 | -0.16 | 0.05 | -0.03 | 4/29/2024 | 5/6/2024 4:00:05 PM EST |
| 5.50 | 0.10 | 0.20 | 0.10 | -0.05 | -33.34% | 2 | 10 | 1.19 | -0.19 | 0.07 | -0.03 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 6.00 | 0.20 | 0.35 | 0.22 | -0.06 | -21.43% | 3 | 117 | 1.22 | -0.23 | 0.08 | -0.03 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 6.50 | 0.30 | 0.95 | 0.50 | 0.00 | 0.00% | 0 | 7 | 1.49 | -0.28 | 0.10 | -0.03 | 5/1/2024 | 5/6/2024 4:00:05 PM EST |
| 7.00 | 0.55 | 2.60 | 1.00 | 0.00 | 0.00% | 0 | 13 | 2.56 | -0.34 | 0.11 | -0.03 | 4/29/2024 | 5/6/2024 4:00:05 PM EST |
| 7.50 | 0.85 | 1.00 | % | 0 | 0 | 1.25 | -0.41 | 0.13 | -0.03 | 5/6/2024 4:00:05 PM EST | |||
| 8.00 | 1.15 | 1.35 | % | 0 | 0 | 1.29 | -0.48 | 0.15 | -0.03 | 5/6/2024 4:00:05 PM EST | |||
| 8.50 | 1.50 | 1.70 | % | 0 | 0 | 1.30 | -0.55 | 0.15 | -0.02 | 5/6/2024 4:00:05 PM EST | |||
| 9.00 | 1.25 | 2.10 | 2.22 | 0.00 | 0.00% | 0 | 1 | 0.90 | -0.61 | 0.14 | -0.02 | 4/16/2024 | 5/6/2024 4:00:05 PM EST |
| 9.50 | 0.70 | 3.00 | % | 0 | 0 | 2.33 | -0.67 | 0.14 | -0.02 | 5/6/2024 4:00:05 PM EST | |||
| 10.00 | 1.40 | 3.50 | % | 0 | 0 | 1.64 | -0.72 | 0.13 | -0.02 | 5/6/2024 4:00:05 PM EST | |||
| 10.50 | 1.30 | 4.00 | % | 0 | 0 | 1.78 | -0.74 | 0.11 | -0.02 | 5/6/2024 4:00:05 PM EST | |||
| 11.00 | 1.75 | 5.10 | % | 0 | 0 | 4.23 | -0.80 | 0.10 | -0.02 | 5/6/2024 4:00:05 PM EST | |||
| 11.50 | 2.55 | 6.20 | % | 0 | 0 | 4.36 | -0.81 | 0.10 | -0.02 | 5/6/2024 4:00:05 PM EST | |||
| 12.00 | 3.00 | 6.90 | % | 0 | 0 | 4.75 | -0.85 | 0.08 | -0.01 | 5/6/2024 4:00:05 PM EST | |||
| 12.50 | 3.50 | 7.40 | % | 0 | 0 | 4.86 | -0.87 | 0.07 | -0.01 | 5/6/2024 4:00:05 PM EST | |||
| 13.00 | 3.80 | 7.80 | % | 0 | 0 | 4.84 | -0.88 | 0.07 | -0.01 | 5/6/2024 4:00:05 PM EST | |||
| 13.50 | 4.70 | 8.30 | % | 0 | 0 | 4.94 | -0.89 | 0.06 | -0.01 | 5/6/2024 4:00:05 PM EST | |||
| 14.00 | 5.50 | 8.70 | % | 0 | 0 | 4.91 | -0.89 | 0.06 | -0.01 | 5/6/2024 4:00:05 PM EST | |||
| 15.00 | 7.40 | 9.70 | % | 0 | 0 | 5.09 | -0.96 | 0.03 | -0.01 | 5/6/2024 4:00:05 PM EST | |||
| 16.00 | 8.20 | 10.70 | % | 0 | 0 | 5.25 | -0.97 | 0.03 | 0.00 | 5/6/2024 4:00:05 PM EST |