Sarepta Therapeutics, Inc. (SRPT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:06PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240426C00100000 | 2024-04-19 11:50AM EDT | 100.00 | 16.35 | 28.80 | 32.80 | 0.00 | - | 1 | 1 | 357.81% |
| SRPT240426C00105000 | 2024-04-19 12:18PM EDT | 105.00 | 10.93 | 23.80 | 27.80 | 0.00 | - | 4 | 4 | 304.69% |
| SRPT240426C00110000 | 2024-04-16 1:15PM EDT | 110.00 | 9.35 | 19.50 | 22.00 | 0.00 | - | - | 5 | 248.24% |
| SRPT240426C00115000 | 2024-04-24 2:23PM EDT | 115.00 | 9.40 | 14.20 | 17.50 | 0.00 | - | 100 | 94 | 205.27% |
| SRPT240426C00118000 | 2024-04-26 11:27AM EDT | 118.00 | 11.40 | 11.60 | 14.40 | +9.30 | +442.86% | 1 | 9 | 183.79% |
| SRPT240426C00120000 | 2024-04-24 1:35PM EDT | 120.00 | 2.95 | 9.60 | 12.20 | 0.00 | - | 4 | 41 | 155.86% |
| SRPT240426C00123000 | 2024-04-26 12:18PM EDT | 123.00 | 7.25 | 6.60 | 8.90 | +4.40 | +154.39% | 1 | 52 | 114.65% |
| SRPT240426C00124000 | 2024-04-26 10:42AM EDT | 124.00 | 5.29 | 5.20 | 8.00 | +0.89 | +20.23% | 6 | 13 | 95.12% |
| SRPT240426C00125000 | 2024-04-26 1:19PM EDT | 125.00 | 6.00 | 5.10 | 6.90 | +0.70 | +13.21% | 4 | 123 | 105.18% |
| SRPT240426C00126000 | 2024-04-22 1:07PM EDT | 126.00 | 0.28 | 3.10 | 6.30 | 0.00 | - | 2 | 2 | 78.71% |
| SRPT240426C00127000 | 2024-04-24 1:52PM EDT | 127.00 | 1.33 | 2.20 | 5.40 | 0.00 | - | 1 | 1 | 71.58% |
| SRPT240426C00128000 | 2024-04-26 10:13AM EDT | 128.00 | 1.50 | 1.80 | 4.30 | -0.16 | -9.64% | 1 | 5 | 69.29% |
| SRPT240426C00130000 | 2024-04-26 1:28PM EDT | 130.00 | 1.19 | 0.70 | 1.55 | +0.19 | +19.00% | 9 | 11 | 56.64% |
| SRPT240426C00131000 | 2024-04-26 12:35PM EDT | 131.00 | 0.48 | 0.25 | 1.15 | -0.62 | -56.36% | 8 | 17 | 58.40% |
| SRPT240426C00132000 | 2024-04-25 12:36PM EDT | 132.00 | 1.50 | 0.05 | 0.60 | 0.00 | - | 2 | 4 | 50.00% |
| SRPT240426C00134000 | 2024-04-24 2:41PM EDT | 134.00 | 0.80 | 0.00 | 2.20 | 0.00 | - | 101 | 60 | 95.12% |
| SRPT240426C00135000 | 2024-04-25 12:56PM EDT | 135.00 | 0.60 | 0.00 | 0.30 | 0.00 | - | 25 | 84 | 53.13% |
| SRPT240426C00136000 | 2024-04-08 11:32AM EDT | 136.00 | 1.50 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 115.92% |
| SRPT240426C00137000 | 2024-03-26 3:41PM EDT | 137.00 | 4.10 | 0.00 | 2.20 | 0.00 | - | 5 | 5 | 127.34% |
| SRPT240426C00138000 | 2024-04-08 10:52AM EDT | 138.00 | 1.20 | 0.00 | 1.25 | 0.00 | - | - | 1 | 111.43% |
| SRPT240426C00139000 | 2024-04-26 12:08PM EDT | 139.00 | 0.55 | 0.00 | 2.10 | +0.05 | +10.00% | 103 | 14 | 144.34% |
| SRPT240426C00140000 | 2024-04-26 12:41PM EDT | 140.00 | 0.05 | 0.00 | 1.10 | -0.15 | -75.00% | 1 | 4 | 123.63% |
| SRPT240426C00141000 | 2024-04-02 9:30AM EDT | 141.00 | 1.65 | 0.00 | 2.15 | 0.00 | - | - | 1 | 163.97% |
| SRPT240426C00142000 | 2024-04-22 11:36AM EDT | 142.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 172.85% |
| SRPT240426C00143000 | 2024-04-02 9:30AM EDT | 143.00 | 1.28 | 0.00 | 2.15 | 0.00 | - | - | 1 | 181.45% |
| SRPT240426C00145000 | 2024-04-10 12:40PM EDT | 145.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 198.24% |
| SRPT240426C00150000 | 2024-04-25 12:30PM EDT | 150.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 4 | 4 | 237.31% |
| SRPT240426C00155000 | 2024-04-12 12:49PM EDT | 155.00 | 0.17 | 0.00 | 2.15 | 0.00 | - | 6 | 7 | 273.44% |
| SRPT240426C00180000 | 2024-03-28 10:11AM EDT | 180.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 0 | 424.41% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240426P00095000 | 2024-03-18 9:30AM EDT | 95.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SRPT240426P00105000 | 2024-04-18 12:43PM EDT | 105.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 257.03% |
| SRPT240426P00108000 | 2024-04-22 10:10AM EDT | 108.00 | 0.58 | 0.00 | 0.75 | 0.00 | - | 50 | 50 | 229.30% |
| SRPT240426P00109000 | 2024-04-24 2:26PM EDT | 109.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 220.31% |
| SRPT240426P00110000 | 2024-04-08 9:30AM EDT | 110.00 | 1.20 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 211.13% |
| SRPT240426P00111000 | 2024-04-22 1:11PM EDT | 111.00 | 0.98 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 201.95% |
| SRPT240426P00112000 | 2024-04-22 1:05PM EDT | 112.00 | 1.25 | 0.00 | 0.75 | 0.00 | - | 15 | 15 | 192.97% |
| SRPT240426P00113000 | 2024-04-08 9:30AM EDT | 113.00 | 1.50 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 183.79% |
| SRPT240426P00114000 | 2024-04-25 10:08AM EDT | 114.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 174.80% |
| SRPT240426P00115000 | 2024-04-25 11:53AM EDT | 115.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 32 | 165.63% |
| SRPT240426P00117000 | 2024-04-19 11:04AM EDT | 117.00 | 3.60 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 147.46% |
| SRPT240426P00118000 | 2024-04-23 3:59PM EDT | 118.00 | 3.00 | 0.00 | 0.75 | 0.00 | - | 5 | 40 | 138.28% |
| SRPT240426P00120000 | 2024-04-25 2:59PM EDT | 120.00 | 0.88 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 120.02% |
| SRPT240426P00121000 | 2024-04-15 1:30PM EDT | 121.00 | 4.80 | 0.00 | 0.75 | 0.00 | - | 4 | 17 | 110.74% |
| SRPT240426P00122000 | 2024-03-18 9:30AM EDT | 122.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| SRPT240426P00123000 | 2024-04-26 9:33AM EDT | 123.00 | 0.25 | 0.00 | 0.05 | -0.10 | -28.57% | 25 | 20 | 51.56% |
| SRPT240426P00125000 | 2024-04-25 1:29PM EDT | 125.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 10 | 64 | 43.75% |
| SRPT240426P00130000 | 2024-04-26 12:35PM EDT | 130.00 | 0.62 | 0.05 | 0.75 | -13.58 | -95.63% | 6 | 1 | 28.03% |
| SRPT240426P00132000 | 2024-03-21 9:30AM EDT | 132.00 | 9.80 | 14.80 | 17.90 | 0.00 | - | - | 1 | 562.79% |
© 2024 Yahoo. All rights reserved.