Supernus Pharmaceuticals, Inc. (SUPN)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 11:27AM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SUPN240517C00020000 | 2024-04-04 1:07PM EDT | 20.00 | 15.20 | 9.90 | 12.50 | 0.00 | - | 2 | 9 | 194.34% |
| SUPN240517C00027000 | 2024-04-19 2:49PM EDT | 27.00 | 3.20 | 3.20 | 5.10 | 0.00 | - | 2 | 2 | 83.79% |
| SUPN240517C00029000 | 2024-04-08 2:54PM EDT | 29.00 | 3.70 | 2.30 | 3.30 | 0.00 | - | - | 1 | 80.76% |
| SUPN240517C00030000 | 2024-04-29 11:45AM EDT | 30.00 | 2.00 | 1.70 | 2.55 | 0.00 | - | 6 | 7 | 75.20% |
| SUPN240517C00031000 | 2024-04-24 3:07PM EDT | 31.00 | 1.30 | 1.25 | 1.50 | 0.00 | - | - | 6 | 63.87% |
| SUPN240517C00032000 | 2024-04-24 2:31PM EDT | 32.00 | 0.95 | 0.90 | 1.15 | 0.00 | - | 7 | 12 | 64.55% |
| SUPN240517C00033000 | 2024-04-24 12:52PM EDT | 33.00 | 0.70 | 0.60 | 1.45 | 0.00 | - | 1 | 2 | 76.86% |
| SUPN240517C00034000 | 2024-04-22 3:27PM EDT | 34.00 | 0.48 | 0.40 | 0.60 | 0.00 | - | 2 | 385 | 63.48% |
| SUPN240517C00035000 | 2024-04-23 2:38PM EDT | 35.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 2 | 3 | 62.40% |
| SUPN240517C00036000 | 2024-04-23 11:09AM EDT | 36.00 | 0.20 | 0.15 | 0.35 | 0.00 | - | - | 1 | 65.04% |
| SUPN240517C00037000 | 2024-04-12 2:00PM EDT | 37.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 2 | 29 | 63.48% |
| SUPN240517C00038000 | 2024-04-29 11:45AM EDT | 38.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 3 | 22 | 76.76% |
| SUPN240517C00039000 | 2024-03-14 9:30AM EDT | 39.00 | 1.65 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 75.59% |
| SUPN240517C00040000 | 2024-03-20 11:08AM EDT | 40.00 | 1.20 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 101.56% |
| SUPN240517C00041000 | 2024-03-19 1:21PM EDT | 41.00 | 1.00 | 0.00 | 2.00 | 0.00 | - | 10 | 10 | 146.09% |
| SUPN240517C00045000 | 2024-03-19 1:56PM EDT | 45.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 157.03% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SUPN240517P00025000 | 2024-04-19 10:32AM EDT | 25.00 | 0.30 | 0.00 | 1.30 | 0.00 | - | 1 | 2 | 103.22% |
| SUPN240517P00026000 | 2024-04-26 9:30AM EDT | 26.00 | 0.30 | 0.10 | 0.45 | 0.00 | - | 1 | 3 | 65.43% |
| SUPN240517P00027000 | 2024-04-22 1:54PM EDT | 27.00 | 0.47 | 0.20 | 1.50 | 0.00 | - | 3 | 5 | 85.84% |
| SUPN240517P00028000 | 2024-04-24 3:29PM EDT | 28.00 | 0.70 | 0.40 | 1.50 | 0.00 | - | - | 3 | 75.59% |
| SUPN240517P00030000 | 2024-04-24 2:31PM EDT | 30.00 | 1.45 | 1.15 | 2.20 | 0.00 | - | 1 | 11 | 70.90% |
| SUPN240517P00031000 | 2024-04-23 3:49PM EDT | 31.00 | 2.25 | 1.65 | 2.10 | 0.00 | - | 1 | 2 | 57.72% |
| SUPN240517P00032000 | 2024-04-18 1:30PM EDT | 32.00 | 3.26 | 2.30 | 3.40 | 0.00 | - | 3 | 4 | 71.09% |
| SUPN240517P00034000 | 2024-03-21 3:12PM EDT | 34.00 | 1.85 | 4.70 | 6.50 | 0.00 | - | 38 | 50 | 125.68% |
| SUPN240517P00035000 | 2024-03-21 10:17AM EDT | 35.00 | 2.45 | 5.20 | 7.00 | 0.00 | - | - | 17 | 116.11% |
| SUPN240517P00036000 | 2024-03-27 1:24PM EDT | 36.00 | 3.70 | 5.30 | 7.60 | 0.00 | - | 1 | 23 | 96.29% |
| SUPN240517P00037000 | 2024-03-21 2:35PM EDT | 37.00 | 3.50 | 6.90 | 9.30 | 0.00 | - | - | 38 | 135.35% |
| SUPN240517P00040000 | 2024-03-21 11:41AM EDT | 40.00 | 5.70 | 9.70 | 13.00 | 0.00 | - | - | 0 | 171.78% |
© 2024 Yahoo. All rights reserved.