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 | 107.45% |
| SRPT241115C00085000 | 2024-05-15 2:32PM EDT | 85.00 | 55.28 | 43.50 | 47.50 | 0.00 | - | - | 48 | 103.43% |
| SRPT241115C00100000 | 2024-06-04 9:31AM EDT | 100.00 | 35.10 | 30.00 | 33.80 | 0.00 | - | 2 | 12 | 80.29% |
| SRPT241115C00105000 | 2024-05-21 3:45PM EDT | 105.00 | 36.70 | 27.70 | 31.20 | 0.00 | - | - | 1 | 80.53% |
| SRPT241115C00115000 | 2024-06-05 11:26AM EDT | 115.00 | 24.40 | 22.10 | 25.80 | 0.00 | - | - | 2 | 77.01% |
| SRPT241115C00120000 | 2024-06-12 3:23PM EDT | 120.00 | 22.70 | 21.00 | 23.70 | 0.00 | - | 12 | 12 | 78.42% |
| SRPT241115C00125000 | 2024-06-18 2:01PM EDT | 125.00 | 21.17 | 17.90 | 21.40 | +5.17 | +32.31% | 11 | 2 | 75.56% |
| SRPT241115C00130000 | 2024-06-12 9:46AM EDT | 130.00 | 19.26 | 15.80 | 19.50 | 0.00 | - | 1 | 5 | 74.57% |
| SRPT241115C00135000 | 2024-06-18 12:57PM EDT | 135.00 | 16.80 | 13.50 | 17.60 | -0.20 | -1.18% | 1 | 64 | 72.77% |
| SRPT241115C00140000 | 2024-06-18 2:21PM EDT | 140.00 | 14.20 | 12.40 | 15.70 | +1.80 | +14.52% | 112 | 72 | 72.51% |
| SRPT241115C00145000 | 2024-06-18 12:57PM EDT | 145.00 | 13.30 | 11.10 | 12.90 | -3.10 | -18.90% | 21 | 17 | 69.93% |
| SRPT241115C00150000 | 2024-06-18 12:57PM EDT | 150.00 | 11.70 | 8.80 | 11.40 | +0.90 | +8.33% | 21 | 13 | 67.33% |
| SRPT241115C00155000 | 2024-06-14 1:53PM EDT | 155.00 | 9.33 | 8.30 | 11.30 | 0.00 | - | 1 | 4 | 69.98% |
| SRPT241115C00160000 | 2024-06-13 2:01PM EDT | 160.00 | 8.80 | 7.10 | 10.20 | 0.00 | - | 1 | 1 | 69.24% |
| SRPT241115C00165000 | 2024-06-04 11:20AM EDT | 165.00 | 7.00 | 6.10 | 9.20 | 0.00 | - | 1 | 2 | 68.68% |
| SRPT241115C00175000 | 2024-05-24 1:50PM EDT | 175.00 | 7.40 | 4.40 | 7.30 | 0.00 | - | 5 | 5 | 67.20% |
| SRPT241115C00180000 | 2024-06-13 10:02AM EDT | 180.00 | 5.42 | 4.00 | 6.70 | 0.00 | - | 2 | 6 | 67.66% |
| SRPT241115C00185000 | 2024-03-28 1:47PM EDT | 185.00 | 10.92 | 7.10 | 8.50 | 0.00 | - | 1 | 1 | 80.58% |
| SRPT241115C00190000 | 2024-05-20 1:35PM EDT | 190.00 | 6.13 | 2.75 | 5.50 | 0.00 | - | 2 | 11 | 66.71% |
| SRPT241115C00195000 | 2024-06-13 9:59AM EDT | 195.00 | 3.69 | 2.00 | 5.00 | 0.00 | - | 5 | 14 | 65.66% |
| SRPT241115C00200000 | 2024-06-14 9:30AM EDT | 200.00 | 2.70 | 1.90 | 4.70 | 0.00 | - | 1 | 10 | 66.64% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT241115P00060000 | 2024-06-18 9:30AM EDT | 60.00 | 1.65 | 0.30 | 3.50 | +0.15 | +10.00% | 1 | 2 | 80.32% |
| SRPT241115P00075000 | 2024-06-18 3:59PM EDT | 75.00 | 4.20 | 3.90 | 5.30 | -1.08 | -20.45% | 83 | 0 | 77.75% |
| SRPT241115P00080000 | 2024-06-12 1:11PM EDT | 80.00 | 4.28 | 3.60 | 6.80 | 0.00 | - | 1 | 24 | 73.22% |
| SRPT241115P00085000 | 2024-06-17 3:54PM EDT | 85.00 | 6.60 | 5.00 | 8.90 | 0.00 | - | 2 | 19 | 74.44% |
| SRPT241115P00090000 | 2024-06-18 1:40PM EDT | 90.00 | 7.73 | 7.80 | 9.70 | +2.98 | +62.74% | 28 | 65 | 74.62% |
| SRPT241115P00095000 | 2024-06-17 3:00PM EDT | 95.00 | 11.20 | 9.40 | 12.20 | 0.00 | - | 2 | 5 | 74.90% |
| SRPT241115P00100000 | 2024-06-17 2:53PM EDT | 100.00 | 11.52 | 11.50 | 14.20 | 0.00 | - | 5 | 6 | 74.30% |
| SRPT241115P00105000 | 2024-05-02 10:00AM EDT | 105.00 | 8.45 | 9.20 | 11.60 | 0.00 | - | - | 9 | 56.18% |
| SRPT241115P00110000 | 2024-06-13 12:21PM EDT | 110.00 | 13.70 | 15.10 | 18.60 | 0.00 | - | 11 | 14 | 70.72% |
| SRPT241115P00115000 | 2024-06-06 2:28PM EDT | 115.00 | 18.00 | 17.60 | 21.20 | 0.00 | - | 5 | 7 | 70.00% |
| SRPT241115P00120000 | 2024-05-29 1:39PM EDT | 120.00 | 23.40 | 20.60 | 23.60 | 0.00 | - | 7 | 28 | 69.18% |
| SRPT241115P00125000 | 2024-05-31 1:00PM EDT | 125.00 | 20.20 | 23.30 | 26.60 | 0.00 | - | 3 | 88 | 68.29% |
| SRPT241115P00130000 | 2024-05-31 1:04PM EDT | 130.00 | 22.80 | 26.60 | 29.60 | 0.00 | - | 3 | 80 | 67.83% |
| SRPT241115P00135000 | 2024-06-03 11:59AM EDT | 135.00 | 26.90 | 29.40 | 32.30 | 0.00 | - | 2 | 18 | 65.51% |
| SRPT241115P00140000 | 2024-06-03 11:21AM EDT | 140.00 | 29.20 | 31.80 | 35.90 | 0.00 | - | 3 | 28 | 63.46% |
| SRPT241115P00145000 | 2024-05-29 11:30AM EDT | 145.00 | 40.00 | 35.20 | 39.30 | 0.00 | - | 12 | 18 | 62.22% |
| SRPT241115P00150000 | 2024-06-18 11:25AM EDT | 150.00 | 40.10 | 38.70 | 42.80 | +4.10 | +11.39% | 3 | 56 | 60.79% |
© 2024 Yahoo. All rights reserved.