Sarepta Therapeutics, Inc. (SRPT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:23PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240510C00120000 | 2024-04-11 2:25PM EDT | 120.00 | 10.91 | 13.00 | 16.00 | 0.00 | - | - | 1 | 97.02% |
| SRPT240510C00125000 | 2024-04-30 11:51AM EDT | 125.00 | 8.08 | 8.40 | 11.70 | 0.00 | - | - | 1 | 89.01% |
| SRPT240510C00126000 | 2024-05-02 3:04PM EDT | 126.00 | 7.97 | 7.50 | 10.60 | 0.00 | - | - | 2 | 81.54% |
| SRPT240510C00127000 | 2024-05-03 9:48AM EDT | 127.00 | 7.70 | 6.80 | 9.20 | +0.52 | +7.24% | 1 | 4 | 67.68% |
| SRPT240510C00128000 | 2024-05-02 9:31AM EDT | 128.00 | 13.00 | 5.90 | 9.40 | 0.00 | - | - | 1 | 50.15% |
| SRPT240510C00129000 | 2024-05-03 12:57PM EDT | 129.00 | 5.75 | 5.10 | 7.70 | 0.00 | - | 1 | 1 | 66.99% |
| SRPT240510C00130000 | 2024-05-06 10:58AM EDT | 130.00 | 5.75 | 5.10 | 7.50 | +0.66 | +12.97% | 2 | 31 | 53.71% |
| SRPT240510C00131000 | 2024-05-02 9:43AM EDT | 131.00 | 10.01 | 3.70 | 6.50 | 0.00 | - | 1 | 8 | 69.24% |
| SRPT240510C00132000 | 2024-05-03 11:34AM EDT | 132.00 | 3.72 | 3.70 | 5.90 | 0.00 | - | 21 | 24 | 50.83% |
| SRPT240510C00134000 | 2024-05-06 10:12AM EDT | 134.00 | 4.00 | 2.60 | 4.40 | +0.74 | +22.70% | 2 | 5 | 63.04% |
| SRPT240510C00135000 | 2024-05-06 10:13AM EDT | 135.00 | 3.40 | 2.20 | 4.30 | -1.40 | -29.17% | 1 | 2 | 52.69% |
| SRPT240510C00136000 | 2024-05-03 3:28PM EDT | 136.00 | 2.67 | 1.80 | 4.20 | 0.00 | - | 2 | 4 | 56.01% |
| SRPT240510C00137000 | 2024-05-06 10:05AM EDT | 137.00 | 2.10 | 1.45 | 4.10 | +0.10 | +5.00% | 6 | 4 | 59.08% |
| SRPT240510C00138000 | 2024-05-06 9:51AM EDT | 138.00 | 1.70 | 1.15 | 3.90 | -0.10 | -5.56% | 4 | 4 | 61.16% |
| SRPT240510C00139000 | 2024-05-06 11:12AM EDT | 139.00 | 1.40 | 0.95 | 3.70 | -0.15 | -9.68% | 1 | 10 | 63.57% |
| SRPT240510C00140000 | 2024-05-06 12:23PM EDT | 140.00 | 1.30 | 0.85 | 1.80 | -0.10 | -7.14% | 2 | 20 | 51.03% |
| SRPT240510C00141000 | 2024-05-06 12:49PM EDT | 141.00 | 1.30 | 0.75 | 1.70 | +0.12 | +10.17% | 1 | 2 | 53.78% |
| SRPT240510C00142000 | 2024-05-03 2:15PM EDT | 142.00 | 1.20 | 0.55 | 2.65 | 0.00 | - | 1 | 7 | 65.77% |
| SRPT240510C00143000 | 2024-05-01 3:57PM EDT | 143.00 | 2.40 | 0.45 | 1.45 | 0.00 | - | - | 1 | 56.59% |
| SRPT240510C00144000 | 2024-05-03 9:40AM EDT | 144.00 | 0.70 | 0.40 | 2.60 | -1.33 | -65.52% | 2 | 2 | 72.71% |
| SRPT240510C00145000 | 2024-05-06 10:02AM EDT | 145.00 | 0.55 | 0.25 | 1.00 | -0.50 | -47.62% | 25 | 2 | 56.10% |
| SRPT240510C00150000 | 2024-05-06 12:52PM EDT | 150.00 | 0.65 | 0.00 | 2.15 | +0.05 | +8.33% | 1 | 18 | 86.18% |
| SRPT240510C00155000 | 2024-05-01 2:02PM EDT | 155.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 93.07% |
| SRPT240510C00160000 | 2024-05-06 10:13AM EDT | 160.00 | 0.15 | 0.15 | 0.60 | -0.90 | -85.71% | 1 | 3 | 91.80% |
| SRPT240510C00165000 | 2024-04-08 9:30AM EDT | 165.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 104.40% |
| SRPT240510C00175000 | 2024-05-02 9:30AM EDT | 175.00 | 1.35 | 0.00 | 1.05 | 0.00 | - | - | 1 | 136.33% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240510P00095000 | 2024-04-22 9:30AM EDT | 95.00 | 1.40 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 138.67% |
| SRPT240510P00100000 | 2024-04-24 9:30AM EDT | 100.00 | 1.25 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 150.49% |
| SRPT240510P00105000 | 2024-04-30 11:39AM EDT | 105.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 10 | 12 | 129.88% |
| SRPT240510P00109000 | 2024-04-22 2:12PM EDT | 109.00 | 3.35 | 0.00 | 2.25 | 0.00 | - | 43 | 100 | 148.68% |
| SRPT240510P00116000 | 2024-04-19 12:04PM EDT | 116.00 | 6.90 | 0.00 | 2.40 | 0.00 | - | 10 | 10 | 117.82% |
| SRPT240510P00118000 | 2024-05-02 12:22PM EDT | 118.00 | 0.96 | 0.00 | 2.45 | 0.00 | - | - | 1 | 109.03% |
| SRPT240510P00120000 | 2024-05-06 9:53AM EDT | 120.00 | 2.55 | 0.00 | 2.25 | +2.00 | +363.64% | 13 | 4 | 96.63% |
| SRPT240510P00124000 | 2024-05-06 9:30AM EDT | 124.00 | 1.00 | 0.35 | 1.45 | -0.70 | -41.18% | 1 | 2 | 71.63% |
| SRPT240510P00126000 | 2024-05-06 10:57AM EDT | 126.00 | 0.70 | 0.00 | 2.75 | -0.45 | -39.13% | 7 | 3 | 73.58% |
| SRPT240510P00127000 | 2024-05-06 10:11AM EDT | 127.00 | 0.60 | 0.00 | 2.20 | -0.76 | -55.88% | 52 | 4 | 62.31% |
| SRPT240510P00128000 | 2024-05-06 9:36AM EDT | 128.00 | 1.17 | 0.70 | 2.25 | -1.11 | -48.68% | 1 | 1 | 65.28% |
| SRPT240510P00129000 | 2024-05-06 12:54PM EDT | 129.00 | 1.01 | 0.85 | 1.85 | +0.51 | +102.00% | 96 | 1 | 57.37% |
| SRPT240510P00130000 | 2024-05-06 10:57AM EDT | 130.00 | 2.00 | 1.00 | 2.00 | +0.25 | +14.29% | 1 | 1 | 54.83% |
| SRPT240510P00131000 | 2024-05-06 11:11AM EDT | 131.00 | 2.77 | 1.45 | 2.55 | +0.70 | +33.82% | 60 | 1 | 58.11% |
| SRPT240510P00132000 | 2024-05-03 2:10PM EDT | 132.00 | 2.53 | 1.60 | 3.60 | 0.00 | - | 1 | 4 | 62.01% |
| SRPT240510P00133000 | 2024-05-03 9:46AM EDT | 133.00 | 3.60 | 2.40 | 4.70 | 0.00 | - | 4 | 11 | 70.65% |
| SRPT240510P00134000 | 2024-05-03 2:22PM EDT | 134.00 | 3.93 | 2.70 | 4.80 | 0.00 | - | 1 | 2 | 66.38% |
| SRPT240510P00135000 | 2024-05-02 11:14AM EDT | 135.00 | 4.20 | 2.55 | 5.30 | 0.00 | - | - | 8 | 61.18% |
| SRPT240510P00140000 | 2024-05-02 9:49AM EDT | 140.00 | 6.10 | 5.70 | 8.90 | -0.40 | -6.15% | 1 | 1 | 66.16% |
| SRPT240510P00145000 | 2024-05-02 10:13AM EDT | 145.00 | 10.70 | 10.40 | 13.00 | 0.00 | - | - | 2 | 78.22% |
© 2024 Yahoo. All rights reserved.