Sarepta Therapeutics, Inc. (SRPT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT241220C00060000 | 2024-03-01 4:26PM EDT | 60.00 | 70.60 | 71.70 | 76.50 | 0.00 | - | 1 | 1 | 169.02% |
| SRPT241220C00095000 | 2024-02-16 10:56AM EDT | 95.00 | 52.41 | 41.90 | 45.00 | 0.00 | - | 3 | 3 | 105.14% |
| SRPT241220C00100000 | 2024-01-10 12:48PM EDT | 100.00 | 37.76 | 41.40 | 44.50 | 0.00 | - | - | 6 | 111.41% |
| SRPT241220C00105000 | 2024-05-02 11:44AM EDT | 105.00 | 42.00 | 36.90 | 40.70 | 0.00 | - | 1 | 1 | 104.19% |
| SRPT241220C00110000 | 2024-05-28 1:27PM EDT | 110.00 | 24.30 | 25.40 | 29.10 | 0.00 | - | 3 | 3 | 72.94% |
| SRPT241220C00115000 | 2024-06-14 2:20PM EDT | 115.00 | 25.98 | 22.90 | 26.70 | 0.00 | - | 1 | 3 | 72.00% |
| SRPT241220C00120000 | 2024-06-18 2:46PM EDT | 120.00 | 22.98 | 20.80 | 24.50 | -0.40 | -1.71% | 13 | 21 | 71.53% |
| SRPT241220C00125000 | 2024-05-29 10:22AM EDT | 125.00 | 18.85 | 18.90 | 22.30 | 0.00 | - | 6 | 16 | 70.90% |
| SRPT241220C00130000 | 2024-03-19 2:32PM EDT | 130.00 | 27.10 | 20.30 | 22.80 | 0.00 | - | 1 | 1 | 78.86% |
| SRPT241220C00135000 | 2024-05-07 9:30AM EDT | 135.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 3.13% |
| SRPT241220C00140000 | 2024-05-28 10:13AM EDT | 140.00 | 13.20 | 13.20 | 16.60 | 0.00 | - | 2 | 10 | 67.86% |
| SRPT241220C00145000 | 2024-04-15 2:38PM EDT | 145.00 | 16.00 | 18.60 | 21.60 | 0.00 | - | 1 | 8 | 87.48% |
| SRPT241220C00150000 | 2024-04-16 1:45PM EDT | 150.00 | 14.55 | 15.90 | 18.80 | 0.00 | - | 1 | 26 | 82.96% |
| SRPT241220C00155000 | 2024-06-18 10:02AM EDT | 155.00 | 9.80 | 9.30 | 11.90 | -8.50 | -46.45% | 2 | 0 | 65.59% |
| SRPT241220C00165000 | 2024-03-04 4:43PM EDT | 165.00 | 13.62 | 14.10 | 16.20 | 0.00 | - | 2 | 2 | 86.13% |
| SRPT241220C00170000 | 2024-05-28 9:33AM EDT | 170.00 | 6.90 | 6.10 | 8.50 | 0.00 | - | 3 | 3 | 63.33% |
| SRPT241220C00175000 | 2024-05-29 10:22AM EDT | 175.00 | 6.05 | 5.10 | 8.00 | 0.00 | - | 6 | 7 | 63.16% |
| SRPT241220C00180000 | 2024-02-29 12:28PM EDT | 180.00 | 12.00 | 11.00 | 14.90 | 0.00 | - | 1 | 14 | 87.54% |
| SRPT241220C00185000 | 2024-04-15 2:36PM EDT | 185.00 | 7.20 | 8.00 | 9.40 | 0.00 | - | 1 | 3 | 75.78% |
| SRPT241220C00190000 | 2024-06-10 9:30AM EDT | 190.00 | 4.10 | 3.60 | 6.20 | 0.00 | - | - | 1 | 63.47% |
| SRPT241220C00200000 | 2024-06-14 3:23PM EDT | 200.00 | 3.60 | 2.85 | 5.20 | 0.00 | - | 1 | 23 | 63.55% |
| SRPT241220C00210000 | 2024-06-04 3:35PM EDT | 210.00 | 2.80 | 2.00 | 4.40 | 0.00 | - | 1 | 0 | 63.04% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT241220P00055000 | 2024-06-18 9:30AM EDT | 55.00 | 1.10 | 0.15 | 1.35 | +0.05 | +4.76% | 2 | 65 | 64.65% |
| SRPT241220P00060000 | 2024-06-06 9:30AM EDT | 60.00 | 1.50 | 0.90 | 2.35 | 0.00 | - | 1 | 12 | 69.43% |
| SRPT241220P00070000 | 2024-01-26 10:37AM EDT | 70.00 | 4.70 | 1.85 | 4.00 | 0.00 | - | 6 | 8 | 66.50% |
| SRPT241220P00075000 | 2024-06-18 2:30PM EDT | 75.00 | 4.50 | 3.00 | 5.30 | +1.50 | +50.00% | 71 | 42 | 67.36% |
| SRPT241220P00080000 | 2024-05-29 2:00PM EDT | 80.00 | 7.12 | 3.90 | 7.10 | 0.00 | - | 25 | 28 | 67.49% |
| SRPT241220P00085000 | 2024-06-17 3:54PM EDT | 85.00 | 6.93 | 5.10 | 9.10 | 0.00 | - | 2 | 37 | 67.71% |
| SRPT241220P00090000 | 2024-06-18 1:40PM EDT | 90.00 | 8.18 | 8.20 | 10.30 | +2.43 | +42.26% | 28 | 159 | 69.25% |
| SRPT241220P00095000 | 2024-06-07 1:39PM EDT | 95.00 | 8.58 | 9.40 | 12.40 | 0.00 | - | 2 | 5 | 67.82% |
| SRPT241220P00100000 | 2024-02-13 3:39PM EDT | 100.00 | 12.21 | 12.60 | 15.10 | 0.00 | - | 1 | 5 | 70.43% |
| SRPT241220P00105000 | 2024-06-07 1:39PM EDT | 105.00 | 11.93 | 13.10 | 16.60 | 0.00 | - | 2 | 38 | 65.55% |
| SRPT241220P00110000 | 2024-05-31 1:32PM EDT | 110.00 | 13.63 | 15.40 | 18.90 | 0.00 | - | 10 | 15 | 64.64% |
| SRPT241220P00115000 | 2024-04-26 2:08PM EDT | 115.00 | 14.80 | 15.10 | 18.90 | 0.00 | - | 10 | 15 | 55.59% |
| SRPT241220P00120000 | 2024-02-05 12:19PM EDT | 120.00 | 22.60 | 21.80 | 23.30 | 0.00 | - | - | 2 | 63.67% |
| SRPT241220P00125000 | 2024-05-29 9:48AM EDT | 125.00 | 27.00 | 23.30 | 27.00 | 0.00 | - | 3 | 57 | 62.09% |
| SRPT241220P00135000 | 2024-06-04 1:13PM EDT | 135.00 | 28.30 | 29.10 | 33.10 | 0.00 | - | 2 | 2 | 59.74% |
| SRPT241220P00140000 | 2024-05-31 9:46AM EDT | 140.00 | 29.66 | 32.40 | 36.20 | 0.00 | - | 10 | 13 | 58.53% |
| SRPT241220P00145000 | 2024-05-28 11:48AM EDT | 145.00 | 40.10 | 35.50 | 39.40 | 0.00 | - | 46 | 46 | 56.67% |
| SRPT241220P00150000 | 2024-06-04 12:19PM EDT | 150.00 | 37.62 | 39.70 | 43.00 | 0.00 | - | 1 | 6 | 56.70% |
© 2024 Yahoo. All rights reserved.