Sarepta Therapeutics, Inc. (SRPT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240517C00100000 | 2024-05-15 3:13PM EDT | 2024-05-17 | 30.02 | 29.40 | 33.40 | -4.71 | -13.56% | 40 | 7,300 | 203.13% |
| SRPT240531C00100000 | 2024-05-10 10:00AM EDT | 2024-05-31 | 33.50 | 30.00 | 34.50 | 0.00 | - | 1 | 2 | 97.66% |
| SRPT240621C00100000 | 2024-05-16 2:03PM EDT | 2024-06-21 | 36.20 | 34.30 | 38.10 | 0.00 | - | 1 | 709 | 110.17% |
| SRPT240719C00100000 | 2024-05-13 1:36PM EDT | 2024-07-19 | 38.00 | 36.40 | 40.20 | 0.00 | - | 10 | 2,665 | 97.17% |
| SRPT240816C00100000 | 2024-03-20 9:46AM EDT | 2024-08-16 | 38.00 | 28.90 | 32.50 | 0.00 | - | 2 | 109 | 42.09% |
| SRPT241018C00100000 | 2024-04-09 2:30PM EDT | 2024-10-18 | 41.10 | 39.80 | 43.40 | 0.00 | - | - | 1 | 76.09% |
| SRPT241115C00100000 | 2024-05-07 3:56PM EDT | 2024-11-15 | 46.65 | 39.80 | 43.30 | 0.00 | - | - | 20 | 69.84% |
| SRPT241220C00100000 | 2024-01-10 12:48PM EDT | 2024-12-20 | 37.76 | 41.40 | 44.50 | 0.00 | - | - | 6 | 68.71% |
| SRPT250117C00100000 | 2024-05-17 3:59PM EDT | 2025-01-17 | 43.69 | 42.00 | 45.50 | -6.66 | -13.23% | 2 | 114 | 67.19% |
| SRPT250815C00100000 | 2024-05-07 12:56PM EDT | 2025-08-15 | 52.10 | 46.50 | 51.50 | 0.00 | - | 1 | 3 | 61.24% |
| SRPT260116C00100000 | 2024-05-07 1:12PM EDT | 2026-01-16 | 55.00 | 50.00 | 54.50 | 0.00 | - | 1 | 343 | 59.25% |
| SRPT260618C00100000 | 2024-05-07 12:08PM EDT | 2026-06-18 | 58.03 | 53.00 | 57.50 | 0.00 | - | 1 | 23 | 58.18% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240517P00100000 | 2024-05-15 2:35PM EDT | 2024-05-17 | 0.23 | 0.00 | 2.15 | 0.00 | - | 2 | 50 | 399.41% |
| SRPT240524P00100000 | 2024-05-08 3:44PM EDT | 2024-05-24 | 0.60 | 0.00 | 2.25 | 0.00 | - | - | 1 | 142.97% |
| SRPT240607P00100000 | 2024-05-17 11:27AM EDT | 2024-06-07 | 1.56 | 0.10 | 3.20 | -0.24 | -13.33% | 1 | 1 | 96.12% |
| SRPT240621P00100000 | 2024-05-17 1:55PM EDT | 2024-06-21 | 4.30 | 3.80 | 4.80 | -0.11 | -2.49% | 6 | 81 | 105.09% |
| SRPT240719P00100000 | 2024-05-06 12:52PM EDT | 2024-07-19 | 6.30 | 5.20 | 6.20 | 0.00 | - | 1 | 140 | 88.87% |
| SRPT240816P00100000 | 2024-05-13 11:54AM EDT | 2024-08-16 | 6.80 | 5.50 | 6.90 | 0.00 | - | 1 | 46 | 77.00% |
| SRPT241220P00100000 | 2024-02-13 3:39PM EDT | 2024-12-20 | 12.21 | 12.60 | 15.10 | 0.00 | - | 1 | 5 | 76.28% |
| SRPT250117P00100000 | 2024-05-03 3:34PM EDT | 2025-01-17 | 7.90 | 7.90 | 9.50 | 0.00 | - | 1 | 31 | 55.51% |
| SRPT250815P00100000 | 2024-03-04 4:47PM EDT | 2025-08-15 | 16.30 | 14.60 | 17.20 | 0.00 | - | 1 | 1 | 57.39% |
| SRPT260116P00100000 | 2024-05-15 12:17PM EDT | 2026-01-16 | 12.10 | 11.10 | 14.30 | 0.00 | - | 68 | 342 | 46.50% |
© 2024 Yahoo. All rights reserved.