Sarepta Therapeutics, Inc. (SRPT)
NasdaqGS - NasdaqGS 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240517C00030000 | 2023-11-14 11:14AM EDT | 30.00 | 52.10 | 64.00 | 67.50 | 0.00 | - | - | 1 | 0.00% |
| SRPT240517C00035000 | 2023-11-14 11:17AM EDT | 35.00 | 47.10 | 59.00 | 62.60 | 0.00 | - | - | 1 | 0.00% |
| SRPT240517C00050000 | 2024-01-10 10:41AM EDT | 50.00 | 71.35 | 75.70 | 80.50 | 0.00 | - | 2 | 1 | 0.00% |
| SRPT240517C00055000 | 2023-12-14 4:17PM EDT | 55.00 | 43.40 | 61.30 | 65.10 | 0.00 | - | 3 | 2 | 0.00% |
| SRPT240517C00060000 | 2023-11-22 12:29PM EDT | 60.00 | 26.55 | 37.00 | 39.80 | 0.00 | - | 3 | 2 | 0.00% |
| SRPT240517C00065000 | 2024-03-11 12:44PM EDT | 65.00 | 60.25 | 59.50 | 63.00 | 0.00 | - | 1 | 16 | 0.00% |
| SRPT240517C00070000 | 2024-05-02 10:19AM EDT | 70.00 | 66.00 | 59.40 | 63.00 | 0.00 | - | 1 | 7,191 | 868.16% |
| SRPT240517C00075000 | 2023-12-19 3:19PM EDT | 75.00 | 29.20 | 43.10 | 47.50 | 0.00 | - | 1 | 1 | 0.00% |
| SRPT240517C00080000 | 2024-05-03 2:16PM EDT | 80.00 | 54.48 | 49.00 | 53.90 | 0.00 | - | 7 | 17 | 404.69% |
| SRPT240517C00085000 | 2024-02-23 3:02PM EDT | 85.00 | 53.17 | 42.50 | 45.80 | 0.00 | - | 2 | 395 | 0.00% |
| SRPT240517C00090000 | 2024-05-10 12:42PM EDT | 90.00 | 41.54 | 39.40 | 43.50 | 0.00 | - | 1 | 307 | 317.19% |
| SRPT240517C00095000 | 2024-01-29 11:46AM EDT | 95.00 | 35.20 | 43.10 | 46.60 | 0.00 | - | 5 | 17 | 950.68% |
| SRPT240517C00100000 | 2024-05-15 3:13PM EDT | 100.00 | 30.02 | 29.40 | 33.40 | -4.71 | -13.56% | 40 | 7,300 | 203.13% |
| SRPT240517C00105000 | 2024-05-16 2:03PM EDT | 105.00 | 26.50 | 24.00 | 28.90 | 0.00 | - | 2 | 37 | 199.61% |
| SRPT240517C00110000 | 2024-05-17 3:25PM EDT | 110.00 | 20.83 | 19.40 | 23.40 | -0.37 | -1.75% | 3 | 68 | 137.50% |
| SRPT240517C00115000 | 2024-05-17 12:04PM EDT | 115.00 | 15.85 | 14.60 | 18.10 | +7.55 | +90.96% | 8 | 116 | 276.56% |
| SRPT240517C00117000 | 2024-04-22 12:17PM EDT | 117.00 | 7.30 | 12.40 | 16.00 | 0.00 | - | - | 2 | 247.17% |
| SRPT240517C00120000 | 2024-05-17 3:39PM EDT | 120.00 | 10.61 | 10.20 | 13.40 | -2.43 | -18.63% | 49 | 256 | 135.06% |
| SRPT240517C00121000 | 2024-04-25 12:37PM EDT | 121.00 | 13.20 | 8.50 | 11.90 | 0.00 | - | - | 0 | 194.53% |
| SRPT240517C00125000 | 2024-05-17 3:58PM EDT | 125.00 | 6.25 | 5.20 | 8.40 | -0.75 | -10.71% | 13 | 995 | 87.89% |
| SRPT240517C00126000 | 2024-05-07 3:35PM EDT | 126.00 | 14.89 | 3.60 | 7.10 | 0.00 | - | 2 | 2 | 142.29% |
| SRPT240517C00127000 | 2024-04-24 1:36PM EDT | 127.00 | 5.10 | 2.50 | 6.40 | 0.00 | - | - | 1 | 141.50% |
| SRPT240517C00128000 | 2024-05-03 2:17PM EDT | 128.00 | 2.00 | 1.80 | 5.00 | -7.40 | -78.72% | 1 | 47 | 111.28% |
| SRPT240517C00129000 | 2024-05-14 3:47PM EDT | 129.00 | 5.50 | 1.05 | 4.20 | 0.00 | - | 5 | 8 | 104.98% |
| SRPT240517C00130000 | 2024-05-17 3:59PM EDT | 130.00 | 1.98 | 0.95 | 3.00 | -0.53 | -21.12% | 22 | 211 | 82.18% |
| SRPT240517C00131000 | 2024-05-14 9:46AM EDT | 131.00 | 5.30 | 0.00 | 2.75 | 0.00 | - | 1 | 11 | 93.26% |
| SRPT240517C00132000 | 2024-05-16 10:46AM EDT | 132.00 | 0.50 | 0.00 | 2.50 | -1.10 | -68.75% | 1 | 3 | 56.01% |
| SRPT240517C00133000 | 2024-05-16 12:54PM EDT | 133.00 | 1.35 | 0.00 | 2.30 | 0.00 | - | 1 | 3 | 66.99% |
| SRPT240517C00134000 | 2024-05-17 3:47PM EDT | 134.00 | 0.05 | 0.00 | 2.25 | -3.35 | -98.53% | 6 | 15 | 79.05% |
| SRPT240517C00135000 | 2024-05-17 3:55PM EDT | 135.00 | 0.05 | 0.00 | 2.15 | -1.40 | -96.55% | 94 | 797 | 89.01% |
| SRPT240517C00136000 | 2024-05-14 3:41PM EDT | 136.00 | 2.10 | 0.00 | 2.15 | 0.00 | - | 1 | 8 | 100.29% |
| SRPT240517C00137000 | 2024-05-17 10:39AM EDT | 137.00 | 1.15 | 0.00 | 2.15 | -1.38 | -54.55% | 1 | 33 | 111.04% |
| SRPT240517C00138000 | 2024-05-06 2:27PM EDT | 138.00 | 4.60 | 0.00 | 2.15 | 0.00 | - | - | 3 | 121.29% |
| SRPT240517C00140000 | 2024-05-17 3:32PM EDT | 140.00 | 0.05 | 0.05 | 1.25 | -0.49 | -90.74% | 33 | 904 | 117.38% |
| SRPT240517C00141000 | 2024-05-14 9:40AM EDT | 141.00 | 1.30 | 0.10 | 2.15 | 0.00 | - | 3 | 9 | 152.73% |
| SRPT240517C00142000 | 2024-05-08 9:30AM EDT | 142.00 | 3.80 | 0.00 | 2.15 | 0.00 | - | - | 6 | 159.18% |
| SRPT240517C00143000 | 2024-05-15 9:57AM EDT | 143.00 | 2.25 | 0.00 | 2.15 | 0.00 | - | 8 | 11 | 167.97% |
| SRPT240517C00144000 | 2024-05-14 1:37PM EDT | 144.00 | 0.85 | 0.00 | 2.15 | 0.00 | - | 360 | 360 | 176.66% |
| SRPT240517C00145000 | 2024-05-17 11:19AM EDT | 145.00 | 0.05 | 0.00 | 1.30 | -0.30 | -85.71% | 62 | 545 | 158.01% |
| SRPT240517C00150000 | 2024-05-17 3:32PM EDT | 150.00 | 0.05 | 0.00 | 0.50 | -0.40 | -88.89% | 2 | 1,834 | 155.86% |
| SRPT240517C00155000 | 2024-05-16 1:07PM EDT | 155.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 4 | 174 | 261.33% |
| SRPT240517C00160000 | 2024-05-09 11:48AM EDT | 160.00 | 0.75 | 0.00 | 2.15 | 0.00 | - | 10 | 172 | 295.41% |
| SRPT240517C00165000 | 2024-05-10 9:31AM EDT | 165.00 | 1.00 | 0.00 | 2.15 | 0.00 | - | 3 | 29 | 327.34% |
| SRPT240517C00170000 | 2024-05-16 2:19PM EDT | 170.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 6 | 324 | 357.52% |
| SRPT240517C00175000 | 2024-05-15 12:56PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 194 | 50.00% |
| SRPT240517C00180000 | 2024-05-10 9:46AM EDT | 180.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 186 | 229.69% |
| SRPT240517C00185000 | 2024-05-14 3:45PM EDT | 185.00 | 0.33 | 0.00 | 2.15 | 0.00 | - | 3 | 29 | 439.45% |
| SRPT240517C00190000 | 2024-03-27 9:43AM EDT | 190.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 100 | 154 | 377.73% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240517P00045000 | 2023-11-01 9:30AM EDT | 45.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SRPT240517P00050000 | 2024-02-21 1:23PM EDT | 50.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 11 | 12 | 721.88% |
| SRPT240517P00055000 | 2024-03-26 12:31PM EDT | 55.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 8 | 142 | 1,045.70% |
| SRPT240517P00060000 | 2024-04-03 1:17PM EDT | 60.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 242 | 884.38% |
| SRPT240517P00065000 | 2024-05-07 11:54AM EDT | 65.00 | 0.50 | 0.00 | 2.15 | 0.00 | - | 1 | 131 | 867.19% |
| SRPT240517P00070000 | 2024-02-13 12:42PM EDT | 70.00 | 1.20 | 0.15 | 1.35 | 0.00 | - | 3 | 101 | 730.08% |
| SRPT240517P00075000 | 2024-05-01 3:16PM EDT | 75.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 183 | 403.13% |
| SRPT240517P00080000 | 2024-04-18 3:13PM EDT | 80.00 | 0.47 | 0.00 | 2.15 | 0.00 | - | 3 | 190 | 644.92% |
| SRPT240517P00085000 | 2024-02-15 10:30AM EDT | 85.00 | 2.00 | 1.40 | 2.05 | 0.00 | - | 1 | 30 | 653.52% |
| SRPT240517P00090000 | 2024-04-25 11:42AM EDT | 90.00 | 0.18 | 0.00 | 2.15 | 0.00 | - | 1 | 41 | 516.80% |
| SRPT240517P00095000 | 2024-05-14 3:39PM EDT | 95.00 | 0.10 | 0.00 | 2.10 | 0.00 | - | 3 | 147 | 454.30% |
| SRPT240517P00100000 | 2024-05-15 2:35PM EDT | 100.00 | 0.23 | 0.00 | 2.15 | 0.00 | - | 2 | 50 | 399.41% |
| SRPT240517P00102000 | 2024-04-22 11:32AM EDT | 102.00 | 2.95 | 0.00 | 2.15 | 0.00 | - | - | 10 | 376.95% |
| SRPT240517P00103000 | 2024-05-08 3:42PM EDT | 103.00 | 0.21 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 365.82% |
| SRPT240517P00104000 | 2024-04-25 9:30AM EDT | 104.00 | 1.65 | 0.00 | 2.15 | 0.00 | - | - | 1 | 354.69% |
| SRPT240517P00105000 | 2024-04-25 9:30AM EDT | 105.00 | 1.80 | 0.00 | 2.15 | 0.00 | - | 1 | 42 | 343.75% |
| SRPT240517P00110000 | 2024-05-02 2:28PM EDT | 110.00 | 1.10 | 0.00 | 2.15 | 0.00 | - | 500 | 638 | 289.06% |
| SRPT240517P00112000 | 2024-05-13 3:48PM EDT | 112.00 | 0.13 | 0.00 | 2.15 | 0.00 | - | 5 | 15 | 267.58% |
| SRPT240517P00113000 | 2024-05-13 3:49PM EDT | 113.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 10 | 10 | 256.74% |
| SRPT240517P00114000 | 2024-05-13 10:47AM EDT | 114.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | 11 | 12 | 116.41% |
| SRPT240517P00115000 | 2024-05-16 11:29AM EDT | 115.00 | 0.26 | 0.00 | 2.10 | 0.00 | - | 2 | 144 | 233.40% |
| SRPT240517P00116000 | 2024-05-14 2:24PM EDT | 116.00 | 0.26 | 0.00 | 2.15 | 0.00 | - | 13 | 35 | 224.41% |
| SRPT240517P00117000 | 2024-05-17 10:35AM EDT | 117.00 | 0.06 | 0.00 | 2.15 | -0.56 | -90.32% | 1 | 4 | 213.57% |
| SRPT240517P00118000 | 2024-05-13 10:07AM EDT | 118.00 | 0.66 | 0.00 | 2.10 | 0.00 | - | 10 | 11 | 201.17% |
| SRPT240517P00119000 | 2024-05-14 2:05PM EDT | 119.00 | 0.65 | 0.00 | 2.10 | 0.00 | - | 20 | 23 | 190.33% |
| SRPT240517P00120000 | 2024-05-17 1:00PM EDT | 120.00 | 1.01 | 0.00 | 2.15 | +0.05 | +5.21% | 1 | 2,521 | 180.96% |
| SRPT240517P00121000 | 2024-05-15 12:22PM EDT | 121.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | 1 | 54 | 172.85% |
| SRPT240517P00122000 | 2024-05-15 1:41PM EDT | 122.00 | 0.30 | 0.00 | 2.10 | 0.00 | - | 1 | 1 | 157.42% |
| SRPT240517P00123000 | 2024-05-13 3:51PM EDT | 123.00 | 1.35 | 0.00 | 2.15 | 0.00 | - | 30 | 81 | 147.66% |
| SRPT240517P00124000 | 2024-05-17 9:31AM EDT | 124.00 | 0.13 | 0.00 | 2.10 | -1.32 | -91.03% | 30 | 31 | 135.06% |
| SRPT240517P00125000 | 2024-05-17 12:48PM EDT | 125.00 | 0.05 | 0.00 | 0.40 | -0.35 | -87.50% | 2 | 514 | 71.09% |
| SRPT240517P00126000 | 2024-05-17 3:39PM EDT | 126.00 | 0.15 | 0.00 | 1.05 | -0.75 | -83.33% | 13 | 62 | 84.47% |
| SRPT240517P00127000 | 2024-05-16 2:52PM EDT | 127.00 | 0.50 | 0.00 | 2.60 | -0.31 | -38.27% | 25 | 11 | 111.04% |
| SRPT240517P00128000 | 2024-05-16 3:10PM EDT | 128.00 | 0.70 | 0.00 | 2.15 | 0.00 | - | 21 | 34 | 88.48% |
| SRPT240517P00129000 | 2024-05-16 10:18AM EDT | 129.00 | 0.20 | 0.00 | 2.15 | -1.70 | -89.47% | 2 | 4 | 75.39% |
| SRPT240517P00130000 | 2024-05-17 3:56PM EDT | 130.00 | 0.10 | 0.00 | 2.25 | -0.91 | -90.10% | 232 | 290 | 63.33% |
| SRPT240517P00131000 | 2024-05-17 2:01PM EDT | 131.00 | 1.21 | 0.00 | 2.40 | -1.09 | -47.39% | 15 | 12 | 50.44% |
| SRPT240517P00132000 | 2024-05-15 10:41AM EDT | 132.00 | 2.70 | 0.00 | 3.00 | 0.00 | - | 1 | 2 | 97.41% |
| SRPT240517P00133000 | 2024-05-17 3:09PM EDT | 133.00 | 3.05 | 0.40 | 3.80 | +0.05 | +1.67% | 15 | 17 | 105.76% |
| SRPT240517P00134000 | 2024-05-16 12:29PM EDT | 134.00 | 4.85 | 1.05 | 4.70 | 0.00 | - | 2 | 1 | 116.31% |
| SRPT240517P00135000 | 2024-05-17 3:13PM EDT | 135.00 | 4.23 | 1.90 | 5.30 | +0.53 | +14.32% | 13 | 66 | 113.87% |
| SRPT240517P00140000 | 2024-05-16 3:36PM EDT | 140.00 | 8.99 | 6.50 | 10.50 | 0.00 | - | 20 | 15 | 178.91% |
| SRPT240517P00145000 | 2024-05-17 11:20AM EDT | 145.00 | 14.00 | 12.00 | 15.60 | -2.00 | -12.50% | 2 | 5 | 115.63% |
| SRPT240517P00150000 | 2024-05-17 11:17AM EDT | 150.00 | 18.70 | 16.30 | 20.90 | +3.10 | +19.87% | 2 | 3 | 291.80% |
| SRPT240517P00160000 | 2024-03-26 9:59AM EDT | 160.00 | 32.60 | 34.80 | 38.50 | 0.00 | - | 1 | 0 | 629.79% |
© 2024 Yahoo. All rights reserved.