Esperion Therapeutics, Inc. (ESPR)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESPR240621C00001000 | 2024-05-01 3:54PM EDT | 1.00 | 1.25 | 0.05 | 1.35 | 0.00 | - | 1 | 832 | 334.38% |
| ESPR240621C00001500 | 2024-05-03 12:59PM EDT | 1.50 | 0.70 | 0.65 | 0.80 | +0.16 | +29.63% | 2 | 177 | 142.19% |
| ESPR240621C00002000 | 2024-05-03 1:50PM EDT | 2.00 | 0.40 | 0.35 | 0.45 | +0.05 | +14.29% | 3 | 6,411 | 121.09% |
| ESPR240621C00002500 | 2024-05-03 3:34PM EDT | 2.50 | 0.20 | 0.20 | 0.25 | -0.05 | -20.00% | 28 | 2,360 | 121.09% |
| ESPR240621C00003000 | 2024-05-03 1:49PM EDT | 3.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 65 | 8,419 | 121.09% |
| ESPR240621C00003500 | 2024-05-02 2:34PM EDT | 3.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 2,304 | 110.16% |
| ESPR240621C00004000 | 2024-05-03 9:58AM EDT | 4.00 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 2 | 3,077 | 128.13% |
| ESPR240621C00004500 | 2024-03-28 10:32AM EDT | 4.50 | 0.20 | 0.00 | 0.05 | 0.00 | - | 20 | 412 | 123.44% |
| ESPR240621C00005000 | 2024-04-30 2:32PM EDT | 5.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 13 | 2,748 | 157.03% |
| ESPR240621C00005500 | 2024-04-04 1:02PM EDT | 5.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 19 | 19 | 308.59% |
| ESPR240621C00006000 | 2024-02-05 12:09PM EDT | 6.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 1 | 203 | 0.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESPR240621P00001000 | 2024-03-26 12:13PM EDT | 1.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 1,871 | 140.63% |
| ESPR240621P00001500 | 2024-04-23 9:32AM EDT | 1.50 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 175 | 132.03% |
| ESPR240621P00002000 | 2024-05-02 9:30AM EDT | 2.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 10 | 1,262 | 114.06% |
| ESPR240621P00002500 | 2024-04-18 12:03PM EDT | 2.50 | 0.75 | 0.55 | 0.85 | 0.00 | - | 8 | 317 | 139.06% |
| ESPR240621P00003000 | 2024-05-02 11:23AM EDT | 3.00 | 1.05 | 0.95 | 1.30 | 0.00 | - | 50 | 709 | 150.78% |
| ESPR240621P00003500 | 2024-04-03 11:28AM EDT | 3.50 | 0.77 | 1.35 | 1.45 | 0.00 | - | 20 | 30 | 96.88% |
| ESPR240621P00004000 | 2024-03-27 2:21PM EDT | 4.00 | 1.57 | 1.95 | 2.40 | 0.00 | - | 25 | 85 | 217.97% |
| ESPR240621P00005000 | 2024-03-28 12:59PM EDT | 5.00 | 2.52 | 3.00 | 3.40 | 0.00 | - | 1 | 399 | 260.94% |
© 2024 Yahoo. All rights reserved.