Esperion Therapeutics, Inc. (ESPR)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESPR240920C00000500 | 2024-08-16 9:55AM EDT | 0.50 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 0.00% |
| ESPR240920C00001000 | 2024-09-13 12:16PM EDT | 1.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ESPR240920C00001500 | 2024-09-16 3:08PM EDT | 1.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ESPR240920C00002000 | 2024-09-16 1:00PM EDT | 2.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ESPR240920C00002500 | 2024-09-13 11:37AM EDT | 2.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| ESPR240920C00003000 | 2024-09-09 9:30AM EDT | 3.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| ESPR240920C00003500 | 2024-08-27 9:30AM EDT | 3.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ESPR240920C00004000 | 2024-08-30 9:38AM EDT | 4.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ESPR240920C00004500 | 2024-08-16 1:43PM EDT | 4.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 155 | 559 | 518.75% |
| ESPR240920C00005000 | 2024-09-11 10:50AM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| ESPR240920C00005500 | 2024-07-02 2:31PM EDT | 5.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 40 | 1,243.75% |
| ESPR240920C00006000 | 2024-06-11 9:59AM EDT | 6.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 48 | 718.75% |
| ESPR240920C00007000 | 2024-05-31 3:29PM EDT | 7.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 3 | 1,134.38% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESPR240920P00001000 | 2024-05-29 10:00AM EDT | 1.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 217 | 412.50% |
| ESPR240920P00001500 | 2024-09-12 9:30AM EDT | 1.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ESPR240920P00002000 | 2024-09-16 12:21PM EDT | 2.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| ESPR240920P00002500 | 2024-09-12 3:38PM EDT | 2.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ESPR240920P00003000 | 2024-09-16 2:05PM EDT | 3.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ESPR240920P00003500 | 2024-06-10 10:28AM EDT | 3.50 | 0.90 | 0.00 | 1.30 | 0.00 | - | 1 | 111 | 0.00% |
| ESPR240920P00004000 | 2024-09-13 2:36PM EDT | 4.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ESPR240920P00005000 | 2024-05-22 11:09AM EDT | 5.00 | 2.65 | 2.60 | 3.70 | 0.00 | - | 1 | 5 | 1,312.50% |
| ESPR240920P00005500 | 2024-05-22 11:11AM EDT | 5.50 | 3.20 | 3.20 | 3.60 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.