Sarepta Therapeutics, Inc. (SRPT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240517C00125000 | 2024-05-17 3:58PM EDT | 2024-05-17 | 6.25 | 5.20 | 8.40 | -0.75 | -10.71% | 13 | 995 | 87.89% |
| SRPT240524C00125000 | 2024-05-06 11:09AM EDT | 2024-05-24 | 14.50 | 7.60 | 11.80 | 0.00 | - | 1 | 5 | 79.00% |
| SRPT240531C00125000 | 2024-05-06 2:31PM EDT | 2024-05-31 | 15.58 | 10.60 | 14.50 | 0.00 | - | 2 | 9 | 86.96% |
| SRPT240607C00125000 | 2024-05-14 12:30PM EDT | 2024-06-07 | 15.60 | 12.90 | 16.50 | 0.00 | - | 1 | 10 | 89.58% |
| SRPT240621C00125000 | 2024-05-14 1:42PM EDT | 2024-06-21 | 21.50 | 18.10 | 21.00 | 0.00 | - | 3 | 317 | 101.05% |
| SRPT240719C00125000 | 2024-05-03 11:46AM EDT | 2024-07-19 | 24.20 | 21.10 | 23.80 | 0.00 | - | 6 | 500 | 89.69% |
| SRPT240816C00125000 | 2024-05-07 3:55PM EDT | 2024-08-16 | 27.40 | 22.30 | 25.80 | 0.00 | - | 1 | 167 | 81.21% |
| SRPT241018C00125000 | 2024-05-17 1:27PM EDT | 2024-10-18 | 25.00 | 25.10 | 27.40 | -1.00 | -3.85% | 1 | 5 | 69.37% |
| SRPT241115C00125000 | 2024-04-12 12:48PM EDT | 2024-11-15 | 26.67 | 26.00 | 29.30 | 0.00 | - | 6 | 1 | 67.83% |
| SRPT241220C00125000 | 2024-04-16 1:45PM EDT | 2024-12-20 | 22.90 | 26.30 | 29.80 | 0.00 | - | 1 | 13 | 63.20% |
| SRPT250117C00125000 | 2024-05-03 3:57PM EDT | 2025-01-17 | 33.00 | 28.30 | 31.00 | 0.00 | - | 8 | 94 | 63.45% |
| SRPT250815C00125000 | 2024-05-16 1:26PM EDT | 2025-08-15 | 35.33 | 33.70 | 37.50 | 0.00 | - | 1 | 3 | 57.50% |
| SRPT260116C00125000 | 2024-02-16 3:18PM EDT | 2026-01-16 | 45.50 | 36.10 | 40.00 | 0.00 | - | 1 | 16 | 53.64% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240517P00125000 | 2024-05-17 12:48PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.40 | -0.35 | -87.50% | 2 | 514 | 71.09% |
| SRPT240524P00125000 | 2024-05-17 12:29PM EDT | 2024-05-24 | 3.00 | 1.55 | 5.20 | -1.00 | -25.00% | 13 | 82 | 79.79% |
| SRPT240531P00125000 | 2024-05-08 3:50PM EDT | 2024-05-31 | 6.00 | 4.70 | 8.00 | 0.00 | - | - | 7 | 88.78% |
| SRPT240607P00125000 | 2024-05-17 2:09PM EDT | 2024-06-07 | 8.64 | 6.20 | 10.00 | -0.61 | -6.59% | 5 | 5 | 87.77% |
| SRPT240621P00125000 | 2024-05-08 12:11PM EDT | 2024-06-21 | 13.30 | 11.50 | 14.60 | 0.00 | - | 12 | 264 | 100.29% |
| SRPT240719P00125000 | 2024-05-15 12:42PM EDT | 2024-07-19 | 15.00 | 13.80 | 15.30 | 0.00 | - | 1 | 393 | 82.41% |
| SRPT241018P00125000 | 2024-05-17 1:15PM EDT | 2024-10-18 | 17.40 | 16.20 | 18.50 | -5.60 | -24.35% | 1 | 1 | 61.59% |
| SRPT241220P00125000 | 2024-04-26 1:06PM EDT | 2024-12-20 | 19.60 | 16.40 | 20.20 | 0.00 | - | 12 | 50 | 54.41% |
| SRPT250117P00125000 | 2024-05-14 2:11PM EDT | 2025-01-17 | 18.70 | 17.80 | 20.30 | 0.00 | - | 7 | 100 | 53.06% |
| SRPT250815P00125000 | 2024-04-15 12:47PM EDT | 2025-08-15 | 29.60 | 20.10 | 23.30 | 0.00 | - | 5 | 5 | 46.68% |
| SRPT260116P00125000 | 2024-05-10 3:53PM EDT | 2026-01-16 | 23.74 | 22.00 | 25.60 | 0.00 | - | 100 | 141 | 43.99% |
© 2024 Yahoo. All rights reserved.