Sarepta Therapeutics, Inc. (SRPT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240628C00100000 | 2024-06-07 11:50AM EDT | 100.00 | 30.50 | 29.40 | 33.10 | -0.30 | -0.97% | 1 | 250 | 161.84% |
| SRPT240628C00110000 | 2024-06-04 9:57AM EDT | 110.00 | 25.20 | 23.30 | 26.50 | 0.00 | - | 250 | 500 | 157.29% |
| SRPT240628C00115000 | 2024-05-31 2:47PM EDT | 115.00 | 25.85 | 20.20 | 23.60 | 0.00 | - | 1 | 1 | 153.74% |
| SRPT240628C00117000 | 2024-05-31 2:47PM EDT | 117.00 | 24.88 | 19.20 | 22.40 | 0.00 | - | 1 | 4 | 152.71% |
| SRPT240628C00120000 | 2024-05-30 11:45AM EDT | 120.00 | 18.65 | 17.80 | 21.00 | -2.45 | -11.61% | 2 | 95 | 152.81% |
| SRPT240628C00121000 | 2024-05-30 9:42AM EDT | 121.00 | 21.00 | 17.20 | 20.50 | 0.00 | - | 2 | 2 | 151.95% |
| SRPT240628C00123000 | 2024-05-30 9:55AM EDT | 123.00 | 21.50 | 16.20 | 19.50 | 0.00 | - | 2 | 2 | 150.92% |
| SRPT240628C00124000 | 2024-06-07 3:35PM EDT | 124.00 | 17.55 | 15.70 | 18.30 | +3.78 | +27.45% | 2 | 5 | 147.28% |
| SRPT240628C00125000 | 2024-06-07 3:46PM EDT | 125.00 | 16.50 | 15.20 | 17.70 | +1.50 | +10.00% | 4 | 19 | 146.17% |
| SRPT240628C00128000 | 2024-05-30 3:25PM EDT | 128.00 | 11.61 | 13.60 | 17.10 | -7.09 | -37.91% | 20 | 2 | 147.07% |
| SRPT240628C00129000 | 2024-05-31 9:41AM EDT | 129.00 | 17.80 | 13.20 | 16.90 | 0.00 | - | 1 | 2 | 147.78% |
| SRPT240628C00130000 | 2024-06-07 3:55PM EDT | 130.00 | 15.00 | 12.70 | 15.30 | +2.72 | +22.15% | 28 | 56 | 142.08% |
| SRPT240628C00131000 | 2024-06-03 1:27PM EDT | 131.00 | 16.70 | 12.30 | 15.80 | 0.00 | - | 2 | 2 | 145.62% |
| SRPT240628C00132000 | 2024-06-05 9:41AM EDT | 132.00 | 9.10 | 11.80 | 15.40 | 0.00 | - | 1 | 2 | 144.85% |
| SRPT240628C00133000 | 2024-06-03 3:07PM EDT | 133.00 | 11.80 | 11.40 | 14.90 | -3.34 | -22.06% | 1 | 2 | 144.02% |
| SRPT240628C00134000 | 2024-05-30 11:37AM EDT | 134.00 | 13.75 | 11.00 | 14.40 | 0.00 | - | 10 | 11 | 143.12% |
| SRPT240628C00135000 | 2024-06-06 12:14PM EDT | 135.00 | 9.45 | 10.60 | 13.90 | 0.00 | - | 15 | 99 | 142.14% |
| SRPT240628C00136000 | 2024-06-04 9:30AM EDT | 136.00 | 11.90 | 10.20 | 13.40 | 0.00 | - | 18 | 21 | 141.10% |
| SRPT240628C00137000 | 2024-05-28 3:24PM EDT | 137.00 | 10.80 | 9.80 | 13.20 | 0.00 | - | 5 | 5 | 141.27% |
| SRPT240628C00140000 | 2024-06-03 2:35PM EDT | 140.00 | 10.68 | 8.40 | 11.90 | 0.00 | - | 1 | 10 | 137.48% |
| SRPT240628C00142000 | 2024-06-03 12:22PM EDT | 142.00 | 9.55 | 7.90 | 11.40 | 0.00 | - | 2 | 1 | 138.09% |
| SRPT240628C00143000 | 2024-05-20 11:05AM EDT | 143.00 | 10.80 | 7.50 | 10.90 | 0.00 | - | - | 1 | 136.52% |
| SRPT240628C00145000 | 2024-05-31 1:39PM EDT | 145.00 | 10.30 | 6.90 | 9.90 | 0.00 | - | 68 | 68 | 134.05% |
| SRPT240628C00146000 | 2024-05-31 1:39PM EDT | 146.00 | 9.90 | 6.50 | 10.00 | 0.00 | - | 64 | 64 | 134.95% |
| SRPT240628C00147000 | 2024-05-31 1:39PM EDT | 147.00 | 9.40 | 6.20 | 9.50 | 0.00 | - | 56 | 56 | 133.52% |
| SRPT240628C00148000 | 2024-06-07 10:40AM EDT | 148.00 | 6.80 | 5.80 | 9.00 | +0.10 | +1.49% | 8 | 64 | 131.54% |
| SRPT240628C00150000 | 2024-06-07 10:47AM EDT | 150.00 | 6.80 | 4.90 | 8.40 | +0.30 | +4.62% | 101 | 52 | 128.70% |
| SRPT240628C00155000 | 2024-06-07 1:19PM EDT | 155.00 | 5.30 | 3.90 | 6.90 | +0.30 | +6.00% | 1 | 20 | 126.17% |
| SRPT240628C00160000 | 2024-06-07 3:29PM EDT | 160.00 | 3.60 | 2.55 | 5.90 | -2.60 | -41.94% | 2 | 3 | 122.51% |
| SRPT240628C00170000 | 2024-05-30 10:46AM EDT | 170.00 | 4.11 | 0.65 | 4.40 | 0.00 | - | 5 | 5 | 116.82% |
| SRPT240628C00175000 | 2024-06-03 2:55PM EDT | 175.00 | 2.30 | 0.05 | 3.80 | 0.00 | - | 1 | 1 | 114.48% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240628P00070000 | 2024-06-07 9:30AM EDT | 70.00 | 2.30 | 0.05 | 3.60 | +0.40 | +21.05% | 2 | 5 | 181.93% |
| SRPT240628P00075000 | 2024-06-07 9:30AM EDT | 75.00 | 2.70 | 0.50 | 3.90 | -1.10 | -28.95% | 1 | 9 | 172.71% |
| SRPT240628P00080000 | 2024-06-07 9:30AM EDT | 80.00 | 3.80 | 1.35 | 4.70 | +0.73 | +23.78% | 1 | 19 | 171.24% |
| SRPT240628P00085000 | 2024-06-05 11:27AM EDT | 85.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SRPT240628P00090000 | 2024-06-07 11:27AM EDT | 90.00 | 5.00 | 3.50 | 6.50 | -0.80 | -13.79% | 6 | 7 | 165.14% |
| SRPT240628P00095000 | 2024-06-03 2:35PM EDT | 95.00 | 6.54 | 4.60 | 7.90 | 0.00 | - | 11 | 11 | 162.13% |
| SRPT240628P00100000 | 2024-06-05 3:36PM EDT | 100.00 | 10.20 | 5.70 | 9.50 | 0.00 | - | 6 | 35 | 158.18% |
| SRPT240628P00105000 | 2024-06-05 9:41AM EDT | 105.00 | 11.00 | 7.50 | 9.00 | 0.00 | - | 2 | 14 | 145.17% |
| SRPT240628P00110000 | 2024-06-03 11:25AM EDT | 110.00 | 11.02 | 9.00 | 12.50 | 0.00 | - | 1 | 11 | 149.34% |
| SRPT240628P00115000 | 2024-06-05 9:59AM EDT | 115.00 | 14.00 | 11.40 | 14.70 | 0.00 | - | 1 | 20 | 148.93% |
| SRPT240628P00116000 | 2024-05-31 2:44PM EDT | 116.00 | 13.70 | 11.00 | 15.10 | 0.00 | - | 1 | 1 | 144.43% |
| SRPT240628P00118000 | 2024-06-03 9:44AM EDT | 118.00 | 13.83 | 12.70 | 15.70 | 0.00 | - | 10 | 10 | 145.63% |
| SRPT240628P00120000 | 2024-06-03 12:42PM EDT | 120.00 | 16.00 | 13.40 | 16.90 | 0.00 | - | 2 | 2 | 144.68% |
| SRPT240628P00122000 | 2024-05-28 1:39PM EDT | 122.00 | 23.50 | 14.40 | 17.50 | 0.00 | - | 1 | 2 | 142.14% |
| SRPT240628P00125000 | 2024-06-04 10:41AM EDT | 125.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SRPT240628P00127000 | 2024-06-03 12:21PM EDT | 127.00 | 19.50 | 16.80 | 20.50 | 0.00 | - | 3 | 3 | 140.49% |
| SRPT240628P00129000 | 2024-05-31 3:53PM EDT | 129.00 | 20.00 | 17.80 | 21.60 | 0.00 | - | 1 | 1 | 139.06% |
| SRPT240628P00130000 | 2024-06-07 3:03PM EDT | 130.00 | 20.09 | 18.40 | 22.00 | -1.01 | -4.79% | 10 | 2 | 138.01% |
| SRPT240628P00138000 | 2024-05-31 3:50PM EDT | 138.00 | 23.30 | 22.90 | 26.90 | 0.00 | - | 1 | 1 | 132.93% |
© 2024 Yahoo. All rights reserved.