Sarepta Therapeutics, Inc. (SRPT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240705C00100000 | 2024-06-05 9:43AM EDT | 100.00 | 28.00 | 25.80 | 29.80 | 0.00 | - | 1 | 2 | 190.50% |
| SRPT240705C00105000 | 2024-06-04 9:59AM EDT | 105.00 | 28.70 | 22.80 | 26.80 | 0.00 | - | 50 | 50 | 187.77% |
| SRPT240705C00106000 | 2024-05-31 11:02AM EDT | 106.00 | 31.50 | 23.20 | 26.40 | 0.00 | - | 1 | 1 | 193.53% |
| SRPT240705C00120000 | 2024-05-28 9:39AM EDT | 120.00 | 15.19 | 15.20 | 19.50 | 0.00 | - | 2 | 2 | 182.74% |
| SRPT240705C00126000 | 2024-06-17 9:44AM EDT | 126.00 | 16.28 | 13.20 | 16.50 | 0.00 | - | 1 | 0 | 180.41% |
| SRPT240705C00130000 | 2024-06-14 9:40AM EDT | 130.00 | 15.50 | 11.20 | 15.00 | 0.00 | - | 9 | 33 | 176.51% |
| SRPT240705C00132000 | 2024-06-12 2:28PM EDT | 132.00 | 11.90 | 10.50 | 14.00 | 0.00 | - | - | 5 | 174.38% |
| SRPT240705C00140000 | 2024-06-14 9:42AM EDT | 140.00 | 9.70 | 7.70 | 11.50 | 0.00 | - | 1 | 33 | 170.36% |
| SRPT240705C00145000 | 2024-06-18 12:57PM EDT | 145.00 | 8.75 | 6.10 | 10.00 | +0.82 | +10.34% | 1 | 16 | 166.60% |
| SRPT240705C00150000 | 2024-06-17 11:06AM EDT | 150.00 | 5.20 | 4.60 | 8.40 | 0.00 | - | 1 | 22 | 160.89% |
| SRPT240705C00155000 | 2024-06-11 11:55AM EDT | 155.00 | 3.75 | 3.40 | 7.40 | 0.00 | - | 5 | 5 | 158.35% |
| SRPT240705C00160000 | 2024-06-18 11:36AM EDT | 160.00 | 4.50 | 2.25 | 6.30 | 0.00 | - | 82 | 326 | 153.59% |
| SRPT240705C00170000 | 2024-06-03 9:30AM EDT | 170.00 | 4.13 | 0.45 | 4.60 | 0.00 | - | 1 | 1 | 144.34% |
| SRPT240705C00175000 | 2024-06-17 12:54PM EDT | 175.00 | 1.50 | 0.05 | 3.90 | 0.00 | - | 1 | 3 | 141.75% |
| SRPT240705C00180000 | 2024-06-18 11:04AM EDT | 180.00 | 1.02 | 0.05 | 3.40 | -0.38 | -27.14% | 82 | 326 | 143.51% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240705P00070000 | 2024-06-18 9:30AM EDT | 70.00 | 2.05 | 0.40 | 3.70 | +0.65 | +46.43% | 1 | 10 | 196.97% |
| SRPT240705P00075000 | 2024-06-18 9:30AM EDT | 75.00 | 2.70 | 0.65 | 4.50 | +0.70 | +35.00% | 1 | 4 | 188.72% |
| SRPT240705P00080000 | 2024-06-17 10:00AM EDT | 80.00 | 2.90 | 2.40 | 5.40 | 0.00 | - | 5 | 8 | 194.24% |
| SRPT240705P00085000 | 2024-06-11 3:47PM EDT | 85.00 | 4.00 | 2.95 | 6.60 | 0.00 | - | 1 | 4 | 187.11% |
| SRPT240705P00090000 | 2024-06-18 10:33AM EDT | 90.00 | 6.39 | 5.10 | 8.30 | +1.19 | +22.88% | 1 | 8 | 193.26% |
| SRPT240705P00095000 | 2024-06-17 3:58PM EDT | 95.00 | 8.30 | 5.80 | 9.90 | 0.00 | - | 3 | 10 | 185.08% |
| SRPT240705P00100000 | 2024-06-18 12:10PM EDT | 100.00 | 9.00 | 8.80 | 11.70 | -1.00 | -10.00% | 50 | 17 | 190.16% |
| SRPT240705P00102000 | 2024-06-14 2:11PM EDT | 102.00 | 9.00 | 9.40 | 12.50 | 0.00 | - | 1 | 2 | 188.21% |
| SRPT240705P00105000 | 2024-06-18 3:10PM EDT | 105.00 | 13.60 | 10.20 | 13.80 | +3.60 | +36.00% | 4 | 12 | 184.67% |
| SRPT240705P00110000 | 2024-06-12 11:38AM EDT | 110.00 | 10.70 | 12.30 | 16.40 | 0.00 | - | 1 | 354 | 183.59% |
| SRPT240705P00115000 | 2024-05-29 2:37PM EDT | 115.00 | 19.72 | 14.70 | 18.60 | 0.00 | - | - | 5 | 179.79% |
| SRPT240705P00122000 | 2024-05-30 10:09AM EDT | 122.00 | 19.00 | 18.60 | 22.50 | 0.00 | - | 2 | 2 | 177.83% |
| SRPT240705P00129000 | 2024-06-07 3:03PM EDT | 129.00 | 19.91 | 22.50 | 26.50 | 0.00 | - | 20 | 0 | 172.49% |
| SRPT240705P00130000 | 2024-06-10 3:57PM EDT | 130.00 | 20.90 | 23.20 | 27.50 | 0.00 | - | 1 | 21 | 174.24% |
© 2024 Yahoo. All rights reserved.