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 | 2024-05-07 1:17PM EDT | 1.00 | 1.50 | 1.10 | 3.00 | +0.30 | +25.00% | 1 | 1 | 1,425.00% |
| ESPR240517C00001500 | 2024-05-07 3:55PM EDT | 1.50 | 0.85 | 0.65 | 1.10 | +0.30 | +54.55% | 2 | 70 | 137.50% |
| ESPR240517C00002000 | 2024-05-07 3:54PM EDT | 2.00 | 0.45 | 0.40 | 0.50 | +0.15 | +50.00% | 760 | 1,760 | 143.75% |
| ESPR240517C00002500 | 2024-05-07 3:37PM EDT | 2.50 | 0.10 | 0.10 | 0.15 | -0.03 | -23.08% | 4,288 | 2,592 | 108.59% |
| ESPR240517C00003000 | 2024-05-07 2:40PM EDT | 3.00 | 0.06 | 0.00 | 0.10 | -0.02 | -25.00% | 2,132 | 2,914 | 134.38% |
| ESPR240517C00003500 | 2024-05-02 2:34PM EDT | 3.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 1,299 | 153.13% |
| ESPR240517C00004000 | 2024-04-15 12:03PM EDT | 4.00 | 0.04 | 0.00 | 0.00 | -0.01 | -20.00% | 50 | 655 | 50.00% |
| 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 | 0.05 | 0.00 | - | 31 | 901 | 250.00% |
| ESPR240517C00005500 | 2024-04-03 2:34PM EDT | 5.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 410 | 410 | 576.56% |
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 | 575.00% |
| ESPR240517P00001000 | 2024-03-25 12:25PM EDT | 1.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 10 | 30 | 900.00% |
| ESPR240517P00001500 | 2024-05-07 10:26AM EDT | 1.50 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 10 | 309 | 193.75% |
| ESPR240517P00002000 | 2024-05-07 1:47PM EDT | 2.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 147 | 1,765 | 117.19% |
| ESPR240517P00002500 | 2024-05-07 2:40PM EDT | 2.50 | 0.20 | 0.20 | 0.30 | -0.35 | -63.64% | 692 | 1,350 | 105.47% |
| ESPR240517P00003000 | 2024-04-24 10:21AM EDT | 3.00 | 0.94 | 0.60 | 0.75 | 0.00 | - | 35 | 605 | 129.69% |
| ESPR240517P00003500 | 2024-04-22 12:07PM EDT | 3.50 | 1.63 | 0.00 | 1.65 | 0.00 | - | 15 | 10 | 506.25% |
© 2024 Yahoo. All rights reserved.