Supernus Pharmaceuticals, Inc. (SUPN)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SUPN240920C00020000 | 2024-05-16 9:31AM EDT | 20.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 0.00% |
| SUPN240920C00027000 | 2024-05-24 12:03PM EDT | 27.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| SUPN240920C00028000 | 2024-05-20 3:44PM EDT | 28.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 1.56% |
| SUPN240920C00029000 | 2024-05-21 2:22PM EDT | 29.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SUPN240920C00030000 | 2024-05-24 10:19AM EDT | 30.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SUPN240920C00031000 | 2024-05-20 11:16AM EDT | 31.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SUPN240920C00032000 | 2024-05-22 11:41AM EDT | 32.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| SUPN240920C00033000 | 2024-05-16 11:01AM EDT | 33.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 6.25% |
| SUPN240920C00034000 | 2024-04-04 9:30AM EDT | 34.00 | 4.40 | 2.15 | 3.20 | 0.00 | - | 3 | 11 | 80.79% |
| SUPN240920C00035000 | 2024-05-16 11:01AM EDT | 35.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 12.50% |
| SUPN240920C00036000 | 2024-05-16 11:00AM EDT | 36.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SUPN240920C00037000 | 2024-03-27 2:00PM EDT | 37.00 | 3.05 | 1.30 | 2.75 | 0.00 | - | 200 | 206 | 80.18% |
| SUPN240920C00040000 | 2024-03-25 11:35AM EDT | 40.00 | 2.25 | 0.90 | 1.15 | 0.00 | - | 7 | 119 | 68.80% |
| SUPN240920C00050000 | 2024-04-11 10:16AM EDT | 50.00 | 0.45 | 0.00 | 2.00 | 0.00 | - | 1 | 2 | 90.23% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SUPN240920P00020000 | 2024-03-07 3:49PM EDT | 20.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | - | 5 | 54.49% |
| SUPN240920P00021000 | 2024-03-01 10:54AM EDT | 21.00 | 0.55 | 0.20 | 0.45 | 0.00 | - | 4 | 4 | 43.60% |
| SUPN240920P00023000 | 2024-02-27 2:00PM EDT | 23.00 | 0.95 | 0.40 | 0.75 | 0.00 | - | 1 | 1 | 39.70% |
| SUPN240920P00025000 | 2024-03-04 4:31PM EDT | 25.00 | 1.19 | 0.60 | 1.05 | 0.00 | - | 10 | 10 | 32.81% |
| SUPN240920P00026000 | 2024-04-02 10:24AM EDT | 26.00 | 1.13 | 1.35 | 2.25 | 0.00 | - | - | 3 | 46.46% |
| SUPN240920P00028000 | 2024-05-24 12:49PM EDT | 28.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SUPN240920P00029000 | 2024-05-16 11:04AM EDT | 29.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SUPN240920P00030000 | 2024-04-16 1:48PM EDT | 30.00 | 3.28 | 2.80 | 3.80 | 0.00 | - | 2 | 5 | 31.45% |
| SUPN240920P00031000 | 2024-04-22 3:50PM EDT | 31.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SUPN240920P00032000 | 2024-05-16 11:08AM EDT | 32.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
© 2024 Yahoo. All rights reserved.