Esperion Therapeutics, Inc. (ESPR)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESPR240517C00001000 | 2024-04-25 11:17AM EDT | 1.00 | 1.20 | 0.80 | 1.45 | 0.00 | - | - | 1 | 346.88% |
| ESPR240517C00001500 | 2024-04-29 9:30AM EDT | 1.50 | 0.55 | 0.45 | 0.90 | 0.00 | - | 1 | 70 | 232.81% |
| ESPR240517C00002000 | 2024-05-01 3:44PM EDT | 2.00 | 0.28 | 0.20 | 0.30 | +0.08 | +40.00% | 96 | 1,430 | 135.94% |
| ESPR240517C00002500 | 2024-05-01 3:11PM EDT | 2.50 | 0.10 | 0.05 | 0.15 | +0.03 | +42.86% | 17 | 2,188 | 143.75% |
| ESPR240517C00003000 | 2024-04-29 2:24PM EDT | 3.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 2,146 | 131.25% |
| ESPR240517C00003500 | 2024-04-24 9:32AM EDT | 3.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 1,302 | 198.44% |
| ESPR240517C00004000 | 2024-04-15 12:03PM EDT | 4.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 655 | 300.00% |
| ESPR240517C00004500 | 2024-04-08 1:20PM EDT | 4.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 395 | 221.88% |
| ESPR240517C00005000 | 2024-04-09 2:47PM EDT | 5.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 31 | 901 | 525.00% |
| ESPR240517C00005500 | 2024-04-03 2:34PM EDT | 5.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 410 | 410 | 549.22% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESPR240517P00000500 | 2024-04-15 2:14PM EDT | 0.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 443.75% |
| ESPR240517P00001000 | 2024-03-25 12:25PM EDT | 1.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 10 | 30 | 706.25% |
| ESPR240517P00001500 | 2024-04-18 10:27AM EDT | 1.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 309 | 121.88% |
| ESPR240517P00002000 | 2024-04-30 10:37AM EDT | 2.00 | 0.15 | 0.15 | 0.25 | -0.05 | -25.00% | 5 | 1,643 | 130.47% |
| ESPR240517P00002500 | 2024-04-26 3:08PM EDT | 2.50 | 0.65 | 0.00 | 0.60 | 0.00 | - | 3 | 1,360 | 169.53% |
| ESPR240517P00003000 | 2024-04-24 10:21AM EDT | 3.00 | 0.94 | 0.85 | 1.35 | 0.00 | - | 35 | 605 | 229.69% |
| ESPR240517P00003500 | 2024-04-22 12:07PM EDT | 3.50 | 1.63 | 1.25 | 1.75 | 0.00 | - | 15 | 10 | 187.50% |
© 2024 Yahoo. All rights reserved.