NasdaqGS - Nasdaq Real Time Price USD
Apellis Pharmaceuticals, Inc. (APLS)
Tune into earnings calls Now streaming directly on quote pages.
17.27
-1.85
(-9.67%)
As of 2:21:09 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APLS250516C00013000 | 5/1/2025 12:56 PM | 13 | 6.70 | 4.10 | 4.50 | 0.00 | 0.00% | - | 1 | 93.75% |
| APLS250516C00014000 | 5/1/2025 12:57 PM | 14 | 5.70 | 3.10 | 3.80 | 0.00 | 0.00% | - | 1 | 110.94% |
| APLS250516C00016000 | 5/7/2025 9:40 AM | 16 | 2.20 | 1.55 | 1.70 | -0.80 | -26.67% | 5 | 8 | 76.76% |
| APLS250516C00017000 | 5/2/2025 12:30 PM | 17 | 3.90 | 0.95 | 1.05 | 0.00 | 0.00% | 1 | 11 | 75.98% |
| APLS250516C00018000 | 5/7/2025 11:38 AM | 18 | 0.70 | 0.50 | 0.55 | -1.84 | -72.44% | 2 | 509 | 72.27% |
| APLS250516C00019000 | 5/7/2025 10:05 AM | 19 | 0.40 | 0.20 | 0.30 | -1.03 | -72.03% | 152 | 310 | 71.09% |
| APLS250516C00020000 | 5/7/2025 10:10 AM | 20 | 0.45 | 0.05 | 0.15 | -0.57 | -55.88% | 25 | 1,614 | 69.14% |
| APLS250516C00021000 | 5/6/2025 1:42 PM | 21 | 0.21 | 0.05 | 0.15 | -0.49 | -70.00% | 5 | 1,086 | 84.77% |
| APLS250516C00022000 | 5/7/2025 12:06 PM | 22 | 0.08 | 0.00 | 0.10 | -0.42 | -84.00% | 102 | 1,398 | 85.94% |
| APLS250516C00023000 | 5/1/2025 3:14 PM | 23 | 0.60 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 2,014 | 106.25% |
| APLS250516C00024000 | 5/7/2025 12:07 PM | 24 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 939 | 1,006 | 109.38% |
| APLS250516C00025000 | 5/7/2025 9:35 AM | 25 | 0.03 | 0.00 | 0.05 | -0.17 | -85.00% | 2 | 768 | 107.81% |
| APLS250516C00026000 | 5/5/2025 1:39 PM | 26 | 0.17 | 0.00 | 0.35 | 0.00 | 0.00% | 25 | 357 | 166.41% |
| APLS250516C00027000 | 4/15/2025 11:02 AM | 27 | 0.24 | 0.00 | 0.35 | 0.00 | 0.00% | 16 | 2,133 | 177.34% |
| APLS250516C00028000 | 4/29/2025 2:13 PM | 28 | 0.10 | 0.00 | 0.60 | 0.00 | 0.00% | 50 | 163 | 212.89% |
| APLS250516C00029000 | 4/15/2025 11:03 AM | 29 | 0.15 | 0.00 | 0.40 | 0.00 | 0.00% | 9 | 16 | 203.52% |
| APLS250516C00030000 | 4/30/2025 2:39 PM | 30 | 0.10 | 0.00 | 0.55 | 0.00 | 0.00% | 1 | 2 | 228.91% |
| APLS250516C00031000 | 3/24/2025 12:43 PM | 31 | 0.50 | 0.00 | 0.60 | 0.00 | 0.00% | - | 5 | 243.36% |
| APLS250516C00032000 | 3/28/2025 12:09 PM | 32 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 50.00% |
| APLS250516C00033000 | 3/26/2025 12:06 PM | 33 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | - | 1 | 250.78% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APLS250516P00013000 | 4/28/2025 3:54 PM | 13 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 9 | 175.39% |
| APLS250516P00014000 | 5/7/2025 11:09 AM | 14 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 4 | 11 | 80.47% |
| APLS250516P00015000 | 5/7/2025 11:57 AM | 15 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 4 | 137 | 74.61% |
| APLS250516P00016000 | 5/7/2025 12:39 PM | 16 | 0.30 | 0.25 | 0.35 | 0.09 | 42.86% | 7 | 81 | 70.70% |
| APLS250516P00017000 | 5/7/2025 12:58 PM | 17 | 0.60 | 0.60 | 0.65 | 0.05 | 9.09% | 26 | 4,160 | 66.60% |
| APLS250516P00018000 | 5/7/2025 12:32 PM | 18 | 1.10 | 1.10 | 1.25 | 0.25 | 29.41% | 13 | 1,078 | 64.84% |
| APLS250516P00019000 | 5/7/2025 11:18 AM | 19 | 1.52 | 1.85 | 2.00 | 0.15 | 10.95% | 142 | 560 | 64.45% |
| APLS250516P00020000 | 5/7/2025 9:55 AM | 20 | 2.69 | 2.70 | 2.95 | 0.79 | 41.58% | 185 | 501 | 67.97% |
| APLS250516P00021000 | 5/1/2025 9:30 AM | 21 | 2.98 | 3.70 | 3.90 | 0.13 | 4.56% | 170 | 186 | 78.13% |
| APLS250516P00022000 | 5/7/2025 11:21 AM | 22 | 4.25 | 4.50 | 4.90 | 1.16 | 37.54% | 290 | 258 | 113.28% |
| APLS250516P00023000 | 5/7/2025 1:40 PM | 23 | 5.80 | 5.70 | 5.90 | 1.30 | 28.89% | 120 | 142 | 104.69% |
| APLS250516P00024000 | 5/7/2025 11:21 AM | 24 | 6.25 | 6.60 | 6.90 | 0.65 | 11.61% | 36 | 46 | 93.75% |
| APLS250516P00025000 | 5/7/2025 11:26 AM | 25 | 7.50 | 7.30 | 7.90 | 0.67 | 9.81% | 200 | 214 | 153.52% |
| APLS250516P00026000 | 4/16/2025 9:30 AM | 26 | 8.50 | 7.50 | 8.90 | 1.00 | 13.33% | 10 | 141 | 165.23% |
| APLS250516P00027000 | 5/7/2025 11:01 AM | 27 | 9.00 | 8.10 | 9.90 | 1.80 | 25.00% | 10 | 13 | 176.17% |
| APLS250516P00028000 | 5/7/2025 10:31 AM | 28 | 9.50 | 8.80 | 11.70 | 5.40 | 131.71% | 30 | 30 | 303.52% |
| APLS250516P00030000 | 5/7/2025 9:35 AM | 30 | 12.70 | 10.80 | 13.00 | 0.80 | 6.72% | 30 | 30 | 228.13% |
Related Tickers
BPMC Blueprint Medicines Corporation
99.89
+0.74%
CYTK Cytokinetics, Incorporated
33.57
-1.18%
BBIO BridgeBio Pharma, Inc.
35.64
-3.52%
AKRO Akero Therapeutics, Inc.
42.32
+0.71%
IMVT Immunovant, Inc.
14.03
+1.34%
ARVN Arvinas, Inc.
6.62
-4.75%
PCVX Vaxcyte, Inc.
28.99
-0.85%
MDGL Madrigal Pharmaceuticals, Inc.
296.10
+0.33%
DNLI Denali Therapeutics Inc.
14.12
+1.07%
PTCT PTC Therapeutics, Inc.
40.18
+11.03%