Sarepta Therapeutics, Inc. (SRPT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT241115C00080000 | 2024-05-15 2:32PM EDT | 80.00 | 58.57 | 47.30 | 51.10 | 0.00 | - | - | 133 | 83.11% |
| SRPT241115C00085000 | 2024-05-15 2:32PM EDT | 85.00 | 55.28 | 43.50 | 47.50 | 0.00 | - | - | 48 | 81.62% |
| SRPT241115C00100000 | 2024-06-04 9:31AM EDT | 100.00 | 35.10 | 33.40 | 37.20 | 0.00 | - | 2 | 12 | 77.33% |
| SRPT241115C00105000 | 2024-05-21 3:45PM EDT | 105.00 | 36.70 | 30.30 | 33.20 | 0.00 | - | - | 1 | 74.27% |
| SRPT241115C00115000 | 2024-06-05 11:26AM EDT | 115.00 | 24.40 | 25.30 | 27.80 | 0.00 | - | - | 2 | 73.44% |
| SRPT241115C00120000 | 2024-06-12 3:23PM EDT | 120.00 | 22.70 | 22.20 | 26.20 | 0.00 | - | 12 | 12 | 72.99% |
| SRPT241115C00125000 | 2024-05-28 2:02PM EDT | 125.00 | 16.00 | 20.10 | 23.00 | 0.00 | - | 2 | 2 | 71.04% |
| SRPT241115C00130000 | 2024-06-12 9:46AM EDT | 130.00 | 19.26 | 18.10 | 20.80 | 0.00 | - | 1 | 5 | 70.37% |
| SRPT241115C00135000 | 2024-06-07 3:13PM EDT | 135.00 | 17.00 | 15.60 | 18.90 | 0.00 | - | 1 | 64 | 68.92% |
| SRPT241115C00140000 | 2024-05-29 1:47PM EDT | 140.00 | 12.40 | 14.40 | 16.80 | 0.00 | - | 72 | 72 | 68.71% |
| SRPT241115C00145000 | 2024-05-31 1:23PM EDT | 145.00 | 16.40 | 12.70 | 15.50 | 0.00 | - | 2 | 17 | 68.54% |
| SRPT241115C00150000 | 2024-05-29 1:44PM EDT | 150.00 | 10.60 | 10.90 | 13.90 | +1.20 | +12.77% | 2 | 10 | 67.30% |
| SRPT241115C00155000 | 2024-06-14 1:53PM EDT | 155.00 | 9.33 | 9.40 | 11.50 | +0.33 | +3.67% | 1 | 3 | 64.78% |
| SRPT241115C00160000 | 2024-06-13 2:01PM EDT | 160.00 | 8.80 | 8.10 | 11.10 | 0.00 | - | 1 | 1 | 65.50% |
| SRPT241115C00165000 | 2024-06-04 11:20AM EDT | 165.00 | 7.00 | 6.70 | 9.80 | 0.00 | - | 1 | 2 | 64.12% |
| SRPT241115C00175000 | 2024-05-24 1:50PM EDT | 175.00 | 7.40 | 5.00 | 7.70 | 0.00 | - | 5 | 5 | 63.03% |
| SRPT241115C00180000 | 2024-06-13 10:02AM EDT | 180.00 | 5.42 | 4.30 | 6.60 | 0.00 | - | 2 | 6 | 62.09% |
| SRPT241115C00185000 | 2024-03-28 1:47PM EDT | 185.00 | 10.92 | 7.10 | 8.50 | 0.00 | - | 1 | 1 | 73.97% |
| SRPT241115C00190000 | 2024-05-20 1:35PM EDT | 190.00 | 6.13 | 3.10 | 4.90 | 0.00 | - | 2 | 11 | 60.55% |
| SRPT241115C00195000 | 2024-06-13 9:59AM EDT | 195.00 | 3.69 | 2.45 | 4.60 | 0.00 | - | 5 | 14 | 60.43% |
| SRPT241115C00200000 | 2024-06-14 9:30AM EDT | 200.00 | 2.70 | 2.00 | 3.90 | +0.50 | +22.73% | 1 | 10 | 59.46% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT241115P00060000 | 2024-06-04 9:30AM EDT | 60.00 | 1.50 | 0.00 | 3.20 | 0.00 | - | 1 | 2 | 79.13% |
| SRPT241115P00075000 | 2024-05-28 3:55PM EDT | 75.00 | 5.28 | 1.40 | 5.10 | 0.00 | - | 20 | 0 | 71.61% |
| SRPT241115P00080000 | 2024-06-12 1:11PM EDT | 80.00 | 4.28 | 2.50 | 4.80 | 0.00 | - | 1 | 24 | 67.07% |
| SRPT241115P00085000 | 2024-06-13 2:00PM EDT | 85.00 | 4.90 | 3.80 | 7.20 | 0.00 | - | 1 | 19 | 70.51% |
| SRPT241115P00090000 | 2024-05-20 9:30AM EDT | 90.00 | 4.75 | 6.10 | 7.80 | 0.00 | - | 2 | 65 | 70.17% |
| SRPT241115P00095000 | 2024-05-28 12:06PM EDT | 95.00 | 11.10 | 7.60 | 9.80 | 0.00 | - | 3 | 3 | 70.25% |
| SRPT241115P00100000 | 2024-06-03 11:53AM EDT | 100.00 | 10.20 | 9.00 | 12.00 | 0.00 | - | 1 | 6 | 69.64% |
| SRPT241115P00105000 | 2024-05-02 10:00AM EDT | 105.00 | 8.45 | 9.20 | 11.60 | 0.00 | - | - | 9 | 61.26% |
| SRPT241115P00110000 | 2024-06-13 12:21PM EDT | 110.00 | 13.70 | 13.10 | 16.00 | 0.00 | - | 11 | 14 | 68.01% |
| SRPT241115P00115000 | 2024-06-06 2:28PM EDT | 115.00 | 18.00 | 15.60 | 17.80 | 0.00 | - | 5 | 7 | 66.69% |
| SRPT241115P00120000 | 2024-05-29 1:39PM EDT | 120.00 | 23.40 | 17.60 | 20.20 | 0.00 | - | 7 | 28 | 64.97% |
| SRPT241115P00125000 | 2024-05-31 1:00PM EDT | 125.00 | 20.20 | 19.70 | 22.80 | 0.00 | - | 3 | 88 | 63.21% |
| SRPT241115P00130000 | 2024-05-31 1:04PM EDT | 130.00 | 22.80 | 22.10 | 25.80 | 0.00 | - | 3 | 80 | 62.01% |
| SRPT241115P00135000 | 2024-06-03 11:59AM EDT | 135.00 | 26.90 | 25.30 | 27.80 | 0.00 | - | 2 | 18 | 59.94% |
| SRPT241115P00140000 | 2024-06-03 11:21AM EDT | 140.00 | 29.20 | 28.80 | 32.00 | 0.00 | - | 3 | 28 | 61.28% |
| SRPT241115P00145000 | 2024-05-29 11:30AM EDT | 145.00 | 40.00 | 31.30 | 34.90 | 0.00 | - | 12 | 18 | 58.44% |
| SRPT241115P00150000 | 2024-06-03 3:53PM EDT | 150.00 | 36.00 | 34.30 | 38.30 | 0.00 | - | 54 | 56 | 56.62% |
© 2024 Yahoo. All rights reserved.