Sarepta Therapeutics, Inc. (SRPT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240621C00035000 | 2024-02-27 12:33PM EDT | 35.00 | 106.15 | 93.10 | 97.30 | 0.00 | - | 10 | 0 | 1,891.89% |
| SRPT240621C00055000 | 2023-12-06 4:36PM EDT | 55.00 | 37.76 | 44.40 | 47.20 | 0.00 | - | 1 | 5 | 0.00% |
| SRPT240621C00060000 | 2024-04-16 2:20PM EDT | 60.00 | 59.20 | 70.00 | 73.20 | 0.00 | - | 35 | 54 | 1,212.11% |
| SRPT240621C00065000 | 2024-05-31 3:41PM EDT | 65.00 | 65.00 | 50.90 | 54.80 | 0.00 | - | 10 | 13 | 349.61% |
| SRPT240621C00070000 | 2024-01-11 10:52AM EDT | 70.00 | 51.30 | 57.10 | 61.00 | 0.00 | - | 2 | 29 | 910.74% |
| SRPT240621C00075000 | 2024-06-07 11:30AM EDT | 75.00 | 51.00 | 41.30 | 45.40 | 0.00 | - | 35 | 44 | 331.45% |
| SRPT240621C00080000 | 2024-06-17 3:07PM EDT | 80.00 | 40.30 | 36.80 | 40.90 | 0.00 | - | 1 | 19 | 328.52% |
| SRPT240621C00085000 | 2024-05-10 12:22PM EDT | 85.00 | 46.50 | 40.00 | 43.20 | 0.00 | - | 1 | 150 | 600.88% |
| SRPT240621C00090000 | 2024-06-18 2:26PM EDT | 90.00 | 32.70 | 28.60 | 32.50 | -3.61 | -9.94% | 1 | 138 | 326.51% |
| SRPT240621C00095000 | 2024-06-17 2:42PM EDT | 95.00 | 27.80 | 25.00 | 29.00 | 0.00 | - | 4 | 40 | 332.57% |
| SRPT240621C00100000 | 2024-06-18 11:36AM EDT | 100.00 | 23.00 | 21.60 | 25.50 | -0.94 | -3.93% | 5 | 786 | 331.10% |
| SRPT240621C00105000 | 2024-06-14 12:41PM EDT | 105.00 | 23.80 | 18.30 | 22.40 | 0.00 | - | 1 | 105 | 328.42% |
| SRPT240621C00110000 | 2024-06-18 10:31AM EDT | 110.00 | 16.34 | 15.50 | 19.50 | -3.66 | -18.30% | 2 | 611 | 327.15% |
| SRPT240621C00113000 | 2024-06-12 10:13AM EDT | 113.00 | 18.00 | 14.10 | 18.00 | 0.00 | - | - | 1 | 329.20% |
| SRPT240621C00115000 | 2024-06-17 3:44PM EDT | 115.00 | 14.71 | 13.20 | 17.00 | 0.00 | - | 4 | 527 | 329.49% |
| SRPT240621C00117000 | 2024-06-18 3:57PM EDT | 117.00 | 14.60 | 12.20 | 16.00 | -1.75 | -10.70% | 151 | 1 | 327.49% |
| SRPT240621C00119000 | 2024-06-18 2:47PM EDT | 119.00 | 12.68 | 11.20 | 15.00 | -0.12 | -0.94% | 5 | 5 | 324.46% |
| SRPT240621C00120000 | 2024-06-18 3:14PM EDT | 120.00 | 12.84 | 10.90 | 14.50 | +1.14 | +9.74% | 4 | 109 | 324.90% |
| SRPT240621C00121000 | 2024-06-18 2:00PM EDT | 121.00 | 11.00 | 9.20 | 14.00 | -1.09 | -9.02% | 7 | 128 | 308.59% |
| SRPT240621C00122000 | 2024-06-18 1:14PM EDT | 122.00 | 10.40 | 9.90 | 13.50 | -0.80 | -7.14% | 5 | 30 | 320.31% |
| SRPT240621C00123000 | 2024-06-18 2:22PM EDT | 123.00 | 10.50 | 9.50 | 13.00 | -1.00 | -8.70% | 7 | 68 | 318.85% |
| SRPT240621C00124000 | 2024-06-17 11:43AM EDT | 124.00 | 10.20 | 7.60 | 12.50 | 0.00 | - | 5 | 27 | 299.41% |
| SRPT240621C00125000 | 2024-06-18 3:12PM EDT | 125.00 | 10.05 | 8.40 | 10.50 | -0.15 | -1.47% | 5 | 315 | 293.85% |
| SRPT240621C00126000 | 2024-06-17 11:24AM EDT | 126.00 | 10.00 | 8.40 | 12.00 | 0.00 | - | 13 | 26 | 319.92% |
| SRPT240621C00127000 | 2024-06-17 12:13PM EDT | 127.00 | 10.00 | 8.00 | 11.50 | 0.00 | - | 4 | 7 | 317.43% |
| SRPT240621C00128000 | 2024-06-18 11:07AM EDT | 128.00 | 8.55 | 7.60 | 11.00 | -3.59 | -29.57% | 6 | 23 | 314.70% |
| SRPT240621C00129000 | 2024-06-18 10:35AM EDT | 129.00 | 8.01 | 7.30 | 10.50 | -2.28 | -22.16% | 1 | 4 | 312.89% |
| SRPT240621C00130000 | 2024-06-18 3:05PM EDT | 130.00 | 8.99 | 7.00 | 10.50 | +0.84 | +10.31% | 192 | 1,569 | 316.85% |
| SRPT240621C00131000 | 2024-06-14 10:05AM EDT | 131.00 | 11.10 | 6.60 | 10.00 | 0.00 | - | 2 | 14 | 313.33% |
| SRPT240621C00132000 | 2024-06-18 12:11PM EDT | 132.00 | 7.40 | 6.30 | 9.50 | -0.10 | -1.33% | 10 | 35 | 310.79% |
| SRPT240621C00133000 | 2024-06-18 1:51PM EDT | 133.00 | 7.36 | 6.00 | 9.50 | -2.84 | -27.84% | 4 | 8 | 314.11% |
| SRPT240621C00134000 | 2024-06-17 11:23AM EDT | 134.00 | 7.00 | 5.70 | 9.00 | 0.00 | - | 3 | 100 | 311.08% |
| SRPT240621C00135000 | 2024-06-18 3:21PM EDT | 135.00 | 7.05 | 5.40 | 8.80 | +0.10 | +1.44% | 14 | 801 | 311.52% |
| SRPT240621C00136000 | 2024-06-14 2:03PM EDT | 136.00 | 6.40 | 5.10 | 8.50 | 0.00 | - | 1 | 5 | 310.50% |
| SRPT240621C00137000 | 2024-06-18 3:21PM EDT | 137.00 | 6.20 | 4.80 | 8.50 | -1.90 | -23.46% | 2 | 1 | 313.09% |
| SRPT240621C00138000 | 2024-06-10 9:34AM EDT | 138.00 | 7.80 | 4.50 | 8.00 | 0.00 | - | - | 2 | 309.03% |
| SRPT240621C00139000 | 2024-06-14 2:34PM EDT | 139.00 | 6.30 | 4.30 | 8.00 | 0.00 | - | - | 1 | 312.50% |
| SRPT240621C00140000 | 2024-06-18 3:48PM EDT | 140.00 | 5.40 | 5.00 | 7.00 | +0.30 | +5.88% | 112 | 3,879 | 314.55% |
| SRPT240621C00141000 | 2024-06-03 9:52AM EDT | 141.00 | 10.66 | 3.80 | 7.50 | 0.00 | - | 1 | 8 | 311.13% |
| SRPT240621C00142000 | 2024-06-13 3:13PM EDT | 142.00 | 6.45 | 3.50 | 7.00 | 0.00 | - | 1 | 4 | 306.01% |
| SRPT240621C00143000 | 2024-06-18 3:20PM EDT | 143.00 | 5.20 | 3.10 | 7.00 | -0.30 | -5.45% | 9 | 10 | 306.05% |
| SRPT240621C00145000 | 2024-06-18 3:58PM EDT | 145.00 | 4.00 | 4.40 | 5.20 | -0.70 | -14.89% | 8 | 752 | 309.86% |
| SRPT240621C00146000 | 2024-06-18 1:29PM EDT | 146.00 | 3.96 | 2.50 | 6.50 | -1.54 | -28.00% | 2 | 7 | 306.54% |
| SRPT240621C00147000 | 2024-06-17 3:57PM EDT | 147.00 | 4.00 | 2.25 | 6.00 | 0.00 | - | 2 | 4 | 300.64% |
| SRPT240621C00150000 | 2024-06-18 3:57PM EDT | 150.00 | 3.70 | 3.20 | 4.20 | +0.20 | +5.71% | 501 | 5,049 | 302.34% |
| SRPT240621C00155000 | 2024-06-18 3:32PM EDT | 155.00 | 2.45 | 1.00 | 3.80 | -0.55 | -18.33% | 8 | 1,219 | 280.66% |
| SRPT240621C00160000 | 2024-06-18 3:46PM EDT | 160.00 | 3.39 | 1.00 | 4.20 | +1.29 | +61.43% | 17 | 1,499 | 308.59% |
| SRPT240621C00165000 | 2024-06-18 3:46PM EDT | 165.00 | 1.75 | 1.75 | 2.15 | 0.00 | - | 400 | 1,363 | 301.56% |
| SRPT240621C00170000 | 2024-06-18 3:44PM EDT | 170.00 | 1.62 | 0.05 | 2.00 | +0.53 | +48.62% | 55 | 589 | 272.17% |
| SRPT240621C00175000 | 2024-06-18 3:43PM EDT | 175.00 | 1.58 | 0.05 | 2.75 | +0.60 | +61.22% | 13 | 2,237 | 309.28% |
| SRPT240621C00180000 | 2024-06-17 3:32PM EDT | 180.00 | 0.72 | 0.05 | 1.30 | 0.00 | - | 60 | 352 | 277.54% |
| SRPT240621C00185000 | 2024-06-18 1:29PM EDT | 185.00 | 0.96 | 0.05 | 2.00 | +0.41 | +74.55% | 6 | 2,204 | 316.80% |
| SRPT240621C00190000 | 2024-06-04 3:07PM EDT | 190.00 | 0.17 | 0.40 | 2.60 | 0.00 | - | 7 | 160 | 359.57% |
| SRPT240621C00195000 | 2024-05-30 9:30AM EDT | 195.00 | 1.05 | 0.10 | 2.50 | 0.00 | - | 1 | 29 | 361.62% |
| SRPT240621C00200000 | 2024-06-18 3:48PM EDT | 200.00 | 0.58 | 0.35 | 0.65 | +0.25 | +75.76% | 7 | 323 | 311.91% |
| SRPT240621C00210000 | 2024-06-18 3:49PM EDT | 210.00 | 0.05 | 0.00 | 0.35 | -1.02 | -95.33% | 2 | 6 | 285.55% |
| SRPT240621C00220000 | 2024-04-15 10:46AM EDT | 220.00 | 1.20 | 0.00 | 2.60 | 0.00 | - | 1 | 6 | 422.95% |
| SRPT240621C00230000 | 2024-06-17 10:03AM EDT | 230.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 100 | 107 | 428.52% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240621P00030000 | 2024-06-14 3:51PM EDT | 30.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 14 | 315 | 654.69% |
| SRPT240621P00045000 | 2024-06-18 2:10PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | -0.35 | -87.50% | 25 | 5 | 387.50% |
| SRPT240621P00050000 | 2024-06-18 12:36PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 10 | 56 | 348.44% |
| SRPT240621P00055000 | 2024-06-17 9:30AM EDT | 55.00 | 0.05 | 0.05 | 0.40 | 0.00 | - | 1 | 5,134 | 410.55% |
| SRPT240621P00060000 | 2024-06-17 3:59PM EDT | 60.00 | 0.23 | 0.00 | 0.75 | -0.12 | -34.29% | 20 | 2,044 | 400.00% |
| SRPT240621P00065000 | 2024-06-18 2:54PM EDT | 65.00 | 0.30 | 0.05 | 2.30 | +0.13 | +76.47% | 14 | 662 | 452.44% |
| SRPT240621P00070000 | 2024-06-18 2:55PM EDT | 70.00 | 0.15 | 0.05 | 1.00 | -0.37 | -71.15% | 3 | 433 | 339.26% |
| SRPT240621P00075000 | 2024-06-18 3:13PM EDT | 75.00 | 0.80 | 0.65 | 0.80 | -0.20 | -20.00% | 56 | 574 | 321.48% |
| SRPT240621P00078000 | 2024-06-18 3:44PM EDT | 78.00 | 0.85 | 0.05 | 2.00 | +0.05 | +6.25% | 13 | 8 | 323.34% |
| SRPT240621P00079000 | 2024-06-18 9:33AM EDT | 79.00 | 1.01 | 0.05 | 3.10 | -0.09 | -8.18% | 4 | 1 | 352.93% |
| SRPT240621P00080000 | 2024-06-18 3:56PM EDT | 80.00 | 1.05 | 0.70 | 2.00 | -0.25 | -19.23% | 44 | 6,105 | 329.88% |
| SRPT240621P00085000 | 2024-06-18 3:57PM EDT | 85.00 | 1.55 | 1.15 | 2.70 | -0.45 | -22.50% | 330 | 916 | 320.70% |
| SRPT240621P00087000 | 2024-06-18 3:16PM EDT | 87.00 | 2.03 | 0.50 | 4.30 | +0.18 | +9.73% | 20 | 10 | 326.37% |
| SRPT240621P00089000 | 2024-06-17 3:59PM EDT | 89.00 | 3.00 | 0.90 | 4.60 | 0.00 | - | 79 | 69 | 323.93% |
| SRPT240621P00090000 | 2024-06-18 3:23PM EDT | 90.00 | 3.16 | 1.80 | 3.20 | -0.08 | -2.47% | 86 | 399 | 304.30% |
| SRPT240621P00095000 | 2024-06-18 2:35PM EDT | 95.00 | 3.60 | 2.70 | 6.00 | -0.20 | -5.26% | 19 | 318 | 328.13% |
| SRPT240621P00096000 | 2024-06-17 12:11PM EDT | 96.00 | 3.82 | 2.60 | 6.20 | 0.00 | - | 2 | 12 | 320.07% |
| SRPT240621P00099000 | 2024-06-18 1:12PM EDT | 99.00 | 4.50 | 3.50 | 7.10 | -0.94 | -17.28% | 2 | 68 | 319.24% |
| SRPT240621P00100000 | 2024-06-18 3:58PM EDT | 100.00 | 4.65 | 4.20 | 6.00 | -1.05 | -18.42% | 101 | 3,297 | 303.03% |
| SRPT240621P00101000 | 2024-06-14 12:47PM EDT | 101.00 | 5.76 | 4.10 | 8.10 | 0.00 | - | - | 1 | 322.75% |
| SRPT240621P00105000 | 2024-06-18 2:24PM EDT | 105.00 | 6.44 | 5.70 | 8.90 | -0.56 | -8.00% | 11 | 388 | 314.06% |
| SRPT240621P00108000 | 2024-06-12 3:30PM EDT | 108.00 | 9.50 | 7.00 | 10.60 | 0.00 | - | - | 1 | 320.31% |
| SRPT240621P00109000 | 2024-06-17 10:06AM EDT | 109.00 | 8.00 | 7.50 | 10.50 | +0.70 | +9.59% | 1 | 15 | 313.97% |
| SRPT240621P00110000 | 2024-06-18 3:44PM EDT | 110.00 | 8.80 | 7.90 | 10.90 | -0.50 | -5.38% | 8 | 1,075 | 312.50% |
| SRPT240621P00111000 | 2024-06-18 1:30PM EDT | 111.00 | 8.69 | 8.40 | 12.00 | +0.99 | +12.86% | 1 | 15 | 320.75% |
| SRPT240621P00112000 | 2024-06-17 11:39AM EDT | 112.00 | 8.98 | 8.90 | 12.50 | 0.00 | - | 20 | 24 | 321.09% |
| SRPT240621P00113000 | 2024-06-18 12:04PM EDT | 113.00 | 10.46 | 9.40 | 12.00 | -0.14 | -1.32% | 4 | 13 | 308.89% |
| SRPT240621P00114000 | 2024-06-17 11:50AM EDT | 114.00 | 9.80 | 9.80 | 13.50 | 0.00 | - | 2 | 23 | 319.68% |
| SRPT240621P00115000 | 2024-06-18 10:09AM EDT | 115.00 | 11.58 | 10.30 | 14.00 | -1.02 | -8.10% | 1 | 239 | 319.14% |
| SRPT240621P00117000 | 2024-06-18 11:27AM EDT | 117.00 | 12.00 | 11.30 | 15.00 | +0.15 | +1.27% | 1 | 41 | 317.24% |
| SRPT240621P00118000 | 2024-06-18 11:24AM EDT | 118.00 | 12.00 | 12.00 | 15.50 | -1.90 | -13.67% | 2 | 2 | 318.26% |
| SRPT240621P00119000 | 2024-06-18 2:13PM EDT | 119.00 | 13.00 | 12.50 | 16.00 | +1.00 | +8.33% | 2 | 112 | 316.65% |
| SRPT240621P00120000 | 2024-06-18 11:50AM EDT | 120.00 | 14.38 | 13.10 | 16.30 | -1.12 | -7.23% | 1 | 521 | 313.57% |
| SRPT240621P00121000 | 2024-06-17 3:54PM EDT | 121.00 | 15.30 | 13.70 | 17.00 | 0.00 | - | 11 | 7 | 314.99% |
| SRPT240621P00122000 | 2024-06-17 11:20AM EDT | 122.00 | 13.50 | 14.20 | 17.50 | 0.00 | - | 2 | 6 | 312.55% |
| SRPT240621P00123000 | 2024-06-17 2:58PM EDT | 123.00 | 14.83 | 14.80 | 18.50 | 0.00 | - | 4 | 21 | 316.94% |
| SRPT240621P00124000 | 2024-06-14 10:02AM EDT | 124.00 | 13.56 | 15.30 | 19.00 | 0.00 | - | 1 | 12 | 314.01% |
| SRPT240621P00125000 | 2024-06-17 2:58PM EDT | 125.00 | 15.88 | 16.00 | 19.50 | 0.00 | - | 4 | 268 | 313.18% |
| SRPT240621P00126000 | 2024-06-03 11:50AM EDT | 126.00 | 17.70 | 16.70 | 20.00 | 0.00 | - | 2 | 2 | 312.11% |
| SRPT240621P00127000 | 2024-06-03 1:28PM EDT | 127.00 | 18.00 | 17.40 | 20.50 | 0.00 | - | 5 | 6 | 310.79% |
| SRPT240621P00128000 | 2024-06-13 3:39PM EDT | 128.00 | 16.00 | 17.90 | 21.50 | 0.00 | - | 4 | 18 | 312.79% |
| SRPT240621P00129000 | 2024-06-03 1:28PM EDT | 129.00 | 19.00 | 18.70 | 22.00 | 0.00 | - | 6 | 6 | 312.16% |
| SRPT240621P00130000 | 2024-06-12 3:12PM EDT | 130.00 | 20.06 | 19.30 | 22.50 | 0.00 | - | 1 | 93 | 308.89% |
| SRPT240621P00134000 | 2024-06-07 11:06AM EDT | 134.00 | 21.30 | 22.00 | 25.50 | 0.00 | - | 1 | 1 | 309.08% |
| SRPT240621P00135000 | 2024-06-06 10:30AM EDT | 135.00 | 24.93 | 22.70 | 26.00 | 0.00 | - | 15 | 51 | 305.76% |
| SRPT240621P00136000 | 2024-05-29 1:33PM EDT | 136.00 | 30.60 | 23.30 | 27.00 | 0.00 | - | - | 1 | 307.23% |
| SRPT240621P00137000 | 2024-05-29 1:33PM EDT | 137.00 | 31.20 | 24.20 | 27.50 | 0.00 | - | - | 9 | 305.91% |
| SRPT240621P00138000 | 2024-05-29 1:33PM EDT | 138.00 | 31.90 | 24.90 | 28.50 | 0.00 | - | - | 1 | 308.25% |
| SRPT240621P00139000 | 2024-05-29 1:33PM EDT | 139.00 | 32.60 | 25.40 | 29.00 | 0.00 | - | - | 33 | 301.27% |
| SRPT240621P00140000 | 2024-06-04 10:35AM EDT | 140.00 | 26.40 | 26.30 | 30.00 | 0.00 | - | 15 | 20 | 305.86% |
| SRPT240621P00141000 | 2024-05-29 1:32PM EDT | 141.00 | 33.80 | 27.00 | 30.50 | 0.00 | - | - | 1 | 300.88% |
| SRPT240621P00143000 | 2024-05-30 11:52AM EDT | 143.00 | 29.20 | 28.50 | 32.00 | 0.00 | - | 5 | 5 | 298.29% |
| SRPT240621P00145000 | 2024-05-30 12:03PM EDT | 145.00 | 30.40 | 30.10 | 34.00 | 0.00 | - | 9 | 20 | 303.32% |
| SRPT240621P00150000 | 2024-06-14 11:54AM EDT | 150.00 | 31.30 | 34.20 | 38.00 | 0.00 | - | 1 | 65 | 299.85% |
| SRPT240621P00155000 | 2024-06-17 9:56AM EDT | 155.00 | 35.90 | 38.30 | 42.30 | 0.00 | - | 2 | 5 | 295.85% |
| SRPT240621P00160000 | 2024-03-21 10:14AM EDT | 160.00 | 40.00 | 45.80 | 50.50 | 0.00 | - | 1 | 9 | 407.72% |
| SRPT240621P00170000 | 2024-02-16 11:15AM EDT | 170.00 | 38.20 | 50.10 | 54.00 | 0.00 | - | 2 | 2 | 299.12% |
© 2024 Yahoo. All rights reserved.