Esperion Therapeutics, Inc. (ESPR)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 12:59PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESPR240517C00001500 | 2024-04-25 10:50AM EDT | 1.50 | 0.50 | 0.35 | 0.60 | 0.00 | - | 58 | 79 | 115.63% |
| ESPR240517C00002000 | 2024-04-26 10:27AM EDT | 2.00 | 0.20 | 0.20 | 0.25 | -0.02 | -9.09% | 50 | 1,227 | 135.94% |
| ESPR240517C00002500 | 2024-04-26 10:46AM EDT | 2.50 | 0.05 | 0.05 | 0.10 | -0.03 | -37.50% | 3 | 1,968 | 126.56% |
| ESPR240517C00003000 | 2024-04-25 12:18PM EDT | 3.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 2,151 | 151.56% |
| ESPR240517C00003500 | 2024-04-24 9:32AM EDT | 3.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 1,302 | 156.25% |
| ESPR240517C00004000 | 2024-04-15 12:03PM EDT | 4.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 655 | 273.44% |
| ESPR240517C00004500 | 2024-04-08 1:20PM EDT | 4.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 395 | 50.00% |
| ESPR240517C00005000 | 2024-04-09 2:47PM EDT | 5.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 31 | 901 | 471.88% |
| ESPR240517C00005500 | 2024-04-03 2:34PM EDT | 5.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 410 | 410 | 492.19% |
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 | 368.75% |
| ESPR240517P00001000 | 2024-03-25 12:25PM EDT | 1.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 10 | 30 | 587.50% |
| ESPR240517P00001500 | 2024-04-18 10:27AM EDT | 1.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 309 | 115.63% |
| ESPR240517P00002000 | 2024-04-26 10:30AM EDT | 2.00 | 0.24 | 0.20 | 0.25 | +0.04 | +20.00% | 51 | 1,425 | 96.88% |
| ESPR240517P00002500 | 2024-04-25 11:17AM EDT | 2.50 | 0.55 | 0.40 | 0.70 | 0.00 | - | 1 | 1,357 | 157.81% |
| ESPR240517P00003000 | 2024-04-24 10:21AM EDT | 3.00 | 0.94 | 1.05 | 1.15 | 0.00 | - | 35 | 605 | 125.00% |
| ESPR240517P00003500 | 2024-04-22 12:07PM EDT | 3.50 | 1.63 | 1.50 | 2.85 | 0.00 | - | 15 | 10 | 507.81% |
© 2024 Yahoo. All rights reserved.