NasdaqGS - Nasdaq Real Time Price • USD
Alkermes plc (ALKS)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:20 PM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ALKS240517C00015000 | 11/6/2023 2:49 PM | 15 | 10.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
ALKS240517C00020000 | 11/28/2023 4:06 PM | 20 | 4.38 | 7.40 | 11.00 | 0.00 | 0.00% | 1 | 10 | 333.50% |
ALKS240517C00022000 | 11/10/2023 5:54 PM | 22 | 3.88 | 3.90 | 4.40 | 0.00 | 0.00% | 1 | 1 | 122.56% |
ALKS240517C00023000 | 4/4/2024 7:27 PM | 23 | 3.60 | 2.05 | 2.25 | 0.00 | 0.00% | 10 | 14 | 51.37% |
ALKS240517C00024000 | 4/26/2024 6:47 PM | 24 | 1.60 | 1.40 | 1.55 | 0.10 | 6.67% | 5 | 61 | 53.22% |
ALKS240517C00025000 | 4/26/2024 6:27 PM | 25 | 1.00 | 0.85 | 1.95 | 0.30 | 42.86% | 1 | 44 | 68.85% |
ALKS240517C00026000 | 4/26/2024 4:37 PM | 26 | 0.60 | 0.45 | 0.65 | 0.10 | 20.00% | 21 | 112 | 51.86% |
ALKS240517C00027000 | 4/22/2024 7:28 PM | 27 | 0.23 | 0.25 | 0.40 | 0.00 | 0.00% | 11 | 35 | 52.25% |
ALKS240517C00028000 | 4/22/2024 1:30 PM | 28 | 0.15 | 0.10 | 0.25 | 0.00 | 0.00% | 21 | 1,807 | 53.52% |
ALKS240517C00029000 | 4/17/2024 4:11 PM | 29 | 0.15 | 0.05 | 0.25 | 0.00 | 0.00% | 25 | 102 | 54.30% |
ALKS240517C00030000 | 4/24/2024 2:53 PM | 30 | 0.24 | 0.00 | 0.50 | 0.00 | 0.00% | 5 | 397 | 71.48% |
ALKS240517C00031000 | 4/15/2024 5:42 PM | 31 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 38 | 119 | 89.65% |
ALKS240517C00032000 | 4/9/2024 1:41 PM | 32 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 351 | 97.66% |
ALKS240517C00033000 | 12/26/2023 7:20 PM | 33 | 0.85 | 0.50 | 0.80 | 0.00 | 0.00% | - | 1 | 125.00% |
ALKS240517C00035000 | 4/9/2024 2:38 PM | 35 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 19 | 119.34% |
ALKS240517C00040000 | 10/12/2023 2:13 PM | 40 | 0.70 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 12 | 149.41% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ALKS240517P00018000 | 4/1/2024 4:41 PM | 18 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | - | 1 | 108.59% |
ALKS240517P00020000 | 4/1/2024 4:55 PM | 20 | 0.10 | 0.00 | 0.35 | 0.00 | 0.00% | - | 10 | 72.27% |
ALKS240517P00021000 | 12/19/2023 4:18 PM | 21 | 0.40 | 0.15 | 0.65 | 0.00 | 0.00% | - | 2 | 77.93% |
ALKS240517P00022000 | 4/25/2024 1:30 PM | 22 | 0.22 | 0.15 | 0.30 | 0.00 | 0.00% | 2 | 12 | 50.59% |
ALKS240517P00023000 | 4/22/2024 1:52 PM | 23 | 0.65 | 0.35 | 0.50 | 0.00 | 0.00% | 21 | 46 | 53.03% |
ALKS240517P00024000 | 4/25/2024 2:26 PM | 24 | 1.00 | 0.65 | 0.80 | 0.00 | 0.00% | 2 | 29 | 50.00% |
ALKS240517P00025000 | 4/18/2024 1:41 PM | 25 | 1.65 | 1.10 | 1.25 | 0.00 | 0.00% | 10 | 55 | 47.90% |
ALKS240517P00026000 | 4/16/2024 7:06 PM | 26 | 2.55 | 0.90 | 1.90 | 0.00 | 0.00% | 55 | 78 | 48.54% |
ALKS240517P00027000 | 4/17/2024 5:58 PM | 27 | 2.83 | 2.35 | 2.85 | 0.00 | 0.00% | 1 | 81 | 59.38% |
ALKS240517P00028000 | 4/19/2024 2:55 PM | 28 | 4.20 | 3.30 | 3.60 | 0.00 | 0.00% | 70 | 271 | 55.66% |
ALKS240517P00029000 | 4/18/2024 6:18 PM | 29 | 5.30 | 4.20 | 5.20 | 0.00 | 0.00% | 1 | 26 | 72.07% |
ALKS240517P00030000 | 4/19/2024 2:37 PM | 30 | 6.30 | 5.20 | 6.50 | 0.00 | 0.00% | 1 | 50 | 91.31% |
ALKS240517P00031000 | 12/28/2023 8:00 PM | 31 | 3.90 | 3.70 | 4.10 | 0.00 | 0.00% | - | 1 | 0.00% |
ALKS240517P00032000 | 2/29/2024 8:30 PM | 32 | 3.20 | 4.50 | 5.40 | 0.00 | 0.00% | 2 | 56 | 0.00% |
ALKS240517P00035000 | 2/16/2024 2:44 PM | 35 | 3.50 | 5.80 | 7.00 | 0.00 | 0.00% | 228 | 230 | 0.00% |
Related Tickers
IRWD Ironwood Pharmaceuticals, Inc.
7.82
-3.22%
DCPH Deciphera Pharmaceuticals, Inc.
14.65
+3.31%
NBIX Neurocrine Biosciences, Inc.
135.99
-1.28%
AMPH Amphastar Pharmaceuticals, Inc.
41.11
+0.69%
SUPN Supernus Pharmaceuticals, Inc.
30.07
+2.59%
INDV Indivior PLC
17.58
+1.91%
PRGO Perrigo Company plc
31.94
+2.14%
COLL Collegium Pharmaceutical, Inc.
36.42
+1.62%
ANIP ANI Pharmaceuticals, Inc.
65.36
+0.63%
ITCI Intra-Cellular Therapies, Inc.
73.26
+1.57%