Sarepta Therapeutics, Inc. (SRPT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:57PM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240719C00090000 | 2024-05-02 11:29AM EDT | 90.00 | 49.30 | 43.20 | 47.00 | 0.00 | - | - | 1 | 176.86% |
| SRPT240719C00100000 | 2024-05-31 3:55PM EDT | 100.00 | 38.00 | 30.30 | 33.50 | 0.00 | - | 650 | 2,238 | 119.69% |
| SRPT240719C00105000 | 2024-05-31 3:18PM EDT | 105.00 | 24.55 | 27.30 | 29.60 | -8.30 | -25.27% | 4 | 13 | 116.31% |
| SRPT240719C00110000 | 2024-05-31 1:09PM EDT | 110.00 | 30.60 | 24.40 | 25.80 | 0.00 | - | 2 | 32 | 112.49% |
| SRPT240719C00115000 | 2024-06-07 10:37AM EDT | 115.00 | 22.20 | 21.20 | 23.60 | +2.45 | +12.41% | 1 | 41 | 111.72% |
| SRPT240719C00120000 | 2024-06-07 10:06AM EDT | 120.00 | 17.10 | 19.00 | 20.30 | +0.68 | +4.14% | 1 | 283 | 109.31% |
| SRPT240719C00125000 | 2024-06-03 10:48AM EDT | 125.00 | 14.00 | 16.50 | 18.00 | -6.00 | -30.00% | 1 | 537 | 107.83% |
| SRPT240719C00130000 | 2024-06-06 12:27PM EDT | 130.00 | 12.15 | 14.40 | 15.40 | -0.93 | -7.11% | 14 | 483 | 105.43% |
| SRPT240719C00135000 | 2024-06-06 10:33AM EDT | 135.00 | 11.15 | 12.30 | 13.70 | 0.00 | - | 3 | 199 | 104.54% |
| SRPT240719C00140000 | 2024-06-07 10:07AM EDT | 140.00 | 8.30 | 10.30 | 12.20 | -0.70 | -7.78% | 1 | 6,006 | 103.42% |
| SRPT240719C00145000 | 2024-06-05 2:37PM EDT | 145.00 | 8.50 | 8.70 | 9.80 | 0.00 | - | 10 | 314 | 99.62% |
| SRPT240719C00150000 | 2024-06-06 2:10PM EDT | 150.00 | 6.00 | 6.10 | 8.80 | 0.00 | - | 47 | 794 | 95.78% |
| SRPT240719C00155000 | 2024-05-30 9:51AM EDT | 155.00 | 8.78 | 5.80 | 7.00 | 0.00 | - | 2 | 535 | 95.68% |
| SRPT240719C00160000 | 2024-06-06 12:27PM EDT | 160.00 | 4.58 | 5.00 | 6.00 | 0.00 | - | 2 | 1,001 | 95.68% |
| SRPT240719C00165000 | 2024-06-03 11:37AM EDT | 165.00 | 5.10 | 2.30 | 4.90 | 0.00 | - | 10 | 154 | 86.67% |
| SRPT240719C00170000 | 2024-06-07 12:12PM EDT | 170.00 | 3.10 | 2.90 | 3.70 | +0.55 | +21.57% | 11 | 71 | 89.29% |
| SRPT240719C00175000 | 2024-05-31 3:31PM EDT | 175.00 | 4.40 | 2.05 | 3.10 | 0.00 | - | 2 | 14 | 87.30% |
| SRPT240719C00180000 | 2024-06-06 2:53PM EDT | 180.00 | 1.50 | 1.45 | 2.50 | +0.20 | +15.38% | 1 | 2,158 | 85.33% |
| SRPT240719C00185000 | 2024-05-30 9:58AM EDT | 185.00 | 2.78 | 1.05 | 2.30 | 0.00 | - | 3 | 227 | 85.84% |
| SRPT240719C00190000 | 2024-06-05 9:56AM EDT | 190.00 | 0.37 | 0.10 | 3.10 | 0.00 | - | 53 | 90 | 88.77% |
| SRPT240719C00195000 | 2024-06-03 9:30AM EDT | 195.00 | 1.65 | 0.00 | 2.30 | 0.00 | - | 1 | 209 | 85.86% |
| SRPT240719C00200000 | 2024-05-15 12:15PM EDT | 200.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 5,068 | 25.00% |
| SRPT240719C00210000 | 2024-05-30 12:34PM EDT | 210.00 | 1.06 | 0.00 | 2.25 | 0.00 | - | 10 | 25 | 95.46% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240719P00060000 | 2024-05-07 1:34PM EDT | 60.00 | 0.55 | 0.15 | 1.00 | 0.00 | - | 4 | 45 | 120.12% |
| SRPT240719P00065000 | 2024-03-25 9:30AM EDT | 65.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| SRPT240719P00070000 | 2024-05-02 1:54PM EDT | 70.00 | 1.68 | 0.50 | 3.60 | 0.00 | - | 2 | 6 | 130.91% |
| SRPT240719P00075000 | 2024-05-31 3:42PM EDT | 75.00 | 2.25 | 1.00 | 3.40 | 0.00 | - | 1 | 413 | 120.34% |
| SRPT240719P00080000 | 2024-06-04 3:00PM EDT | 80.00 | 3.20 | 2.00 | 5.00 | 0.00 | - | 1 | 27 | 125.37% |
| SRPT240719P00085000 | 2024-06-05 1:50PM EDT | 85.00 | 5.00 | 3.00 | 5.90 | 0.00 | - | 12 | 185 | 122.83% |
| SRPT240719P00090000 | 2024-06-07 11:51AM EDT | 90.00 | 4.70 | 4.60 | 5.60 | -1.40 | -22.95% | 71 | 144 | 115.94% |
| SRPT240719P00095000 | 2024-06-07 12:24PM EDT | 95.00 | 6.79 | 6.00 | 7.00 | -0.81 | -10.66% | 17 | 74 | 114.99% |
| SRPT240719P00100000 | 2024-06-07 11:47AM EDT | 100.00 | 8.00 | 7.60 | 8.40 | -1.40 | -14.89% | 40 | 515 | 113.16% |
| SRPT240719P00105000 | 2024-06-07 12:24PM EDT | 105.00 | 9.74 | 9.10 | 10.20 | -1.26 | -11.45% | 45 | 128 | 110.99% |
| SRPT240719P00110000 | 2024-06-07 11:47AM EDT | 110.00 | 11.50 | 11.10 | 12.20 | -1.50 | -11.54% | 15 | 34 | 109.83% |
| SRPT240719P00115000 | 2024-06-06 3:28PM EDT | 115.00 | 16.00 | 13.30 | 14.40 | 0.00 | - | 72 | 611 | 108.55% |
| SRPT240719P00120000 | 2024-06-07 12:30PM EDT | 120.00 | 16.10 | 15.80 | 16.10 | -2.40 | -12.97% | 14 | 216 | 105.35% |
| SRPT240719P00125000 | 2024-06-07 12:30PM EDT | 125.00 | 18.60 | 17.80 | 18.70 | -1.70 | -8.37% | 6 | 627 | 102.15% |
| SRPT240719P00130000 | 2024-06-03 3:03PM EDT | 130.00 | 20.80 | 20.50 | 22.80 | 0.00 | - | 19 | 408 | 104.26% |
| SRPT240719P00135000 | 2024-06-03 1:05PM EDT | 135.00 | 24.80 | 22.70 | 25.10 | 0.00 | - | 2 | 21 | 98.30% |
| SRPT240719P00140000 | 2024-05-31 3:50PM EDT | 140.00 | 24.90 | 26.80 | 28.10 | 0.00 | - | 1 | 14 | 98.89% |
| SRPT240719P00145000 | 2024-05-28 10:00AM EDT | 145.00 | 37.00 | 29.10 | 32.00 | 0.00 | - | 4 | 4 | 95.57% |
| SRPT240719P00150000 | 2024-05-31 3:50PM EDT | 150.00 | 30.80 | 32.40 | 36.00 | 0.00 | - | 1 | 27 | 94.48% |
| SRPT240719P00155000 | 2024-04-05 3:13PM EDT | 155.00 | 39.40 | 29.10 | 32.00 | 0.00 | - | 2 | 2 | 29.30% |
| SRPT240719P00160000 | 2024-05-07 3:24PM EDT | 160.00 | 33.27 | 43.40 | 47.60 | 0.00 | - | 1 | 1 | 116.66% |
| SRPT240719P00165000 | 2024-05-31 12:54PM EDT | 165.00 | 43.25 | 43.80 | 47.70 | 0.00 | - | 1 | 1 | 88.35% |
| SRPT240719P00170000 | 2024-05-07 3:24PM EDT | 170.00 | 40.62 | 52.20 | 56.50 | 0.00 | - | 1 | 1 | 120.96% |
© 2024 Yahoo. All rights reserved.