NasdaqGS - Nasdaq Real Time Price USD

Apellis Pharmaceuticals, Inc. (APLS)

Compare
33.19 +0.45 (+1.37%)
At close: December 13 at 4:00:02 PM EST
33.49 +0.30 (+0.90%)
After hours: 7:52:16 PM EST

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
APLS241220C00010000 12/4/2023 8:18 PM 10 53.20 49.50 52.10 0.00 0.00% - 1 0.00%
APLS241220C00012500 9/9/2024 3:29 PM 12.5 29.00 14.10 16.30 0.00 0.00% 1 2 0.00%
APLS241220C00015000 10/18/2024 2:43 PM 15 13.20 13.60 15.90 0.00 0.00% 54 55 0.00%
APLS241220C00017500 8/1/2023 4:31 PM 17.5 14.67 26.20 29.50 0.00 0.00% - 3 1,748.05%
APLS241220C00020000 10/28/2024 2:42 PM 20 8.00 0.00 0.00 0.00 0.00% 50 0 0.00%
APLS241220C00022500 11/25/2024 6:28 PM 22.5 10.00 10.40 11.10 0.00 0.00% 1 4 146.88%
APLS241220C00024000 12/2/2024 5:29 PM 24 10.70 9.10 9.50 0.00 0.00% 1 3 140.63%
APLS241220C00025000 12/13/2024 2:59 PM 25 7.70 8.00 8.40 0.20 2.67% 48 142 85.94%
APLS241220C00026000 11/22/2024 3:12 PM 26 3.60 7.00 7.60 0.00 0.00% 1 9 111.33%
APLS241220C00027000 11/26/2024 2:32 PM 27 5.30 5.50 6.50 0.00 0.00% 1 52 126.95%
APLS241220C00028000 12/11/2024 4:16 PM 28 6.30 4.90 5.50 0.00 0.00% 3 124 54.69%
APLS241220C00029000 12/4/2024 4:03 PM 29 5.64 4.20 4.50 0.00 0.00% 2 80 76.76%
APLS241220C00030000 12/13/2024 8:36 PM 30 3.40 3.20 3.50 0.33 10.75% 9 1,449 62.11%
APLS241220C00031000 12/9/2024 7:36 PM 31 4.35 2.30 2.60 0.00 0.00% 3 391 56.06%
APLS241220C00032000 12/13/2024 8:58 PM 32 1.70 1.55 1.75 0.28 19.72% 9 238 52.05%
APLS241220C00033000 12/13/2024 4:34 PM 33 0.90 0.85 1.25 -0.05 -5.26% 2 648 52.05%
APLS241220C00034000 12/13/2024 6:49 PM 34 0.67 0.00 1.65 0.07 11.67% 6 339 63.97%
APLS241220C00035000 12/13/2024 7:49 PM 35 0.45 0.35 0.50 -0.65 -59.09% 7 2,354 58.50%
APLS241220C00040000 12/13/2024 7:23 PM 40 0.10 0.00 0.30 0.02 25.00% 12 1,088 92.38%
APLS241220C00045000 12/9/2024 6:21 PM 45 0.15 0.00 0.65 0.00 0.00% 3 2,179 159.38%
APLS241220C00050000 12/11/2024 6:04 PM 50 0.13 0.05 0.55 0.00 0.00% 2 86 193.75%
APLS241220C00055000 11/5/2024 7:52 PM 55 0.08 0.00 0.20 0.00 0.00% 1,500 1,803 185.16%
APLS241220C00060000 11/18/2024 2:53 PM 60 0.05 0.00 0.55 0.00 0.00% 1 828 250.39%
APLS241220C00065000 10/8/2024 6:32 PM 65 0.27 0.00 1.35 0.00 0.00% 10 722 332.62%
APLS241220C00070000 10/29/2024 3:03 PM 70 0.29 0.00 0.35 0.00 0.00% 60 0 275.78%
APLS241220C00075000 10/2/2024 2:10 PM 75 0.19 0.00 0.25 0.00 0.00% 12 118 280.86%
APLS241220C00080000 8/1/2024 2:25 PM 80 0.39 0.00 1.20 0.00 0.00% 15 1,686 391.60%
APLS241220C00085000 3/27/2024 1:57 PM 85 4.50 1.70 2.20 0.00 0.00% 1 799 545.12%
APLS241220C00090000 4/1/2024 4:56 PM 90 3.50 1.05 1.55 0.00 0.00% 2 242 508.40%
APLS241220C00095000 5/7/2024 2:45 PM 95 0.70 0.00 0.45 0.00 0.00% 1 204 375.00%
APLS241220C00100000 9/19/2024 1:52 PM 100 0.40 0.00 0.90 0.00 0.00% 1 3 436.33%
APLS241220C00105000 2/14/2024 5:30 PM 105 4.00 0.65 2.30 0.00 0.00% 15 24 575.59%
APLS241220C00110000 3/26/2024 5:39 PM 110 1.55 0.10 0.70 0.00 0.00% 1 1 454.30%
APLS241220C00115000 4/1/2024 5:36 PM 115 1.20 0.15 0.70 0.00 0.00% 1 1 471.48%
APLS241220C00130000 1/11/2024 8:53 PM 130 1.66 0.70 1.80 0.00 0.00% 3 13 619.53%
APLS241220C00135000 8/26/2024 6:42 PM 135 0.20 0.00 0.50 0.00 0.00% 11 50 475.39%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
APLS241220P00010000 11/13/2023 2:48 PM 10 0.30 0.00 0.75 0.00 0.00% 1 1 567.97%
APLS241220P00012500 8/31/2023 1:30 PM 12.5 1.00 0.00 5.00 0.00 0.00% 1 1 854.69%
APLS241220P00015000 8/18/2023 7:50 PM 15 3.50 0.00 5.00 0.00 0.00% 3 3 719.73%
APLS241220P00017500 9/28/2023 2:48 PM 17.5 2.07 1.20 1.95 0.00 0.00% 1 5 503.71%
APLS241220P00020000 11/18/2024 6:01 PM 20 0.15 0.00 0.55 0.00 0.00% 5 38 248.83%
APLS241220P00021000 11/18/2024 2:55 PM 21 0.25 0.00 0.05 0.00 0.00% 10 90 148.44%
APLS241220P00022500 12/13/2024 8:02 PM 22.5 0.02 0.00 0.10 -0.18 -90.00% 4 500 142.97%
APLS241220P00024000 11/27/2024 3:48 PM 24 0.10 0.00 0.10 0.00 0.00% 5 55 121.88%
APLS241220P00025000 12/9/2024 8:35 PM 25 0.05 0.00 0.35 0.00 0.00% 1 1,392 139.45%
APLS241220P00026000 11/26/2024 8:54 PM 26 0.15 0.00 0.40 0.00 0.00% 30 67 128.13%
APLS241220P00027000 11/26/2024 7:13 PM 27 0.24 0.00 0.70 0.00 0.00% 30 69 131.64%
APLS241220P00028000 12/5/2024 6:51 PM 28 0.10 0.00 0.20 0.00 0.00% 5 132 81.64%
APLS241220P00029000 12/9/2024 3:13 PM 29 0.15 0.00 0.10 0.00 0.00% 1 74 58.59%
APLS241220P00030000 12/11/2024 6:31 PM 30 0.10 0.00 0.15 0.00 0.00% 2 730 50.78%
APLS241220P00031000 12/13/2024 2:38 PM 31 0.55 0.15 0.30 0.10 22.22% 20 97 53.13%
APLS241220P00032000 12/13/2024 5:56 PM 32 0.55 0.40 0.55 -0.20 -26.67% 10 127 53.03%
APLS241220P00033000 12/13/2024 6:14 PM 33 0.81 0.80 0.95 -0.44 -35.20% 2 113 52.93%
APLS241220P00034000 12/10/2024 2:40 PM 34 1.16 1.35 1.55 0.00 0.00% 4 9 53.52%
APLS241220P00035000 12/12/2024 6:14 PM 35 2.75 2.05 2.90 0.00 0.00% 55 555 73.63%
APLS241220P00040000 12/12/2024 4:51 PM 40 7.07 6.60 7.10 0.00 0.00% 3 2,032 71.09%
APLS241220P00045000 10/21/2024 2:08 PM 45 17.70 13.90 14.50 0.00 0.00% 2 0 315.23%
APLS241220P00050000 11/7/2024 8:47 PM 50 21.30 15.90 16.90 0.00 0.00% 370 0 153.91%
APLS241220P00055000 7/24/2024 6:03 PM 55 18.60 16.10 17.00 0.00 0.00% 1 157 0.00%
APLS241220P00060000 3/11/2024 5:16 PM 60 10.40 11.00 11.60 0.00 0.00% 3 119 0.00%
APLS241220P00065000 3/11/2024 5:07 PM 65 13.40 14.10 14.80 0.00 0.00% 5 164 0.00%
APLS241220P00075000 2/20/2024 5:25 PM 75 16.00 20.90 22.70 0.00 0.00% 1 11 0.00%
APLS241220P00085000 1/5/2024 7:10 PM 85 28.90 24.90 26.70 0.00 0.00% 2 2 0.00%
APLS241220P00090000 7/20/2023 2:16 PM 90 54.20 58.60 61.20 0.00 0.00% - 20 648.73%
APLS241220P00095000 7/24/2023 1:54 PM 95 62.60 54.00 58.30 0.00 0.00% - 6 0.00%
APLS241220P00105000 1/3/2024 2:54 PM 105 45.62 42.20 43.60 0.00 0.00% 3 0 0.00%

Related Tickers

BBIO BridgeBio Pharma, Inc.
27.49
-0.65%
 
AGIO Agios Pharmaceuticals, Inc.
38.97
+2.08%
 
BPMC Blueprint Medicines Corporation
93.19
+0.66%
 
KURA Kura Oncology, Inc.
9.63
-0.62%
 
FOLD Amicus Therapeutics, Inc.
9.36
-7.78%
 
NUVL Nuvalent, Inc.
86.86
+0.05%
 
SRRK Scholar Rock Holding Corporation
41.98
+0.79%
 
ANAB AnaptysBio, Inc.
15.59
+3.79%
 
KROS Keros Therapeutics, Inc.
18.83
+2.17%
 
CYTK Cytokinetics, Incorporated
48.65
-3.16%