Esperion Therapeutics, Inc. (ESPR)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESPR240920C00000500 | 2024-04-18 9:59AM EDT | 0.50 | 1.42 | 0.35 | 5.00 | 0.00 | - | - | 1 | 0.00% |
| ESPR240920C00001000 | 2024-02-05 4:36PM EDT | 1.00 | 1.35 | 0.10 | 4.00 | 0.00 | - | 1 | 2 | 743.75% |
| ESPR240920C00001500 | 2024-04-29 3:46PM EDT | 1.50 | 0.65 | 0.80 | 0.90 | 0.00 | - | 1 | 205 | 118.75% |
| ESPR240920C00002000 | 2024-05-03 1:47PM EDT | 2.00 | 0.60 | 0.55 | 0.65 | +0.05 | +9.09% | 19 | 676 | 113.28% |
| ESPR240920C00002500 | 2024-05-03 3:56PM EDT | 2.50 | 0.45 | 0.40 | 0.50 | +0.05 | +12.50% | 6 | 805 | 115.63% |
| ESPR240920C00003000 | 2024-05-03 1:08PM EDT | 3.00 | 0.29 | 0.25 | 0.35 | +0.04 | +16.00% | 21 | 1,630 | 108.59% |
| ESPR240920C00003500 | 2024-05-01 3:15PM EDT | 3.50 | 0.25 | 0.20 | 0.30 | 0.00 | - | 100 | 377 | 114.84% |
| ESPR240920C00004000 | 2024-05-01 3:42PM EDT | 4.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 1,066 | 105.08% |
| ESPR240920C00004500 | 2024-04-25 1:30PM EDT | 4.50 | 0.11 | 0.10 | 0.20 | 0.00 | - | 90 | 240 | 115.63% |
| ESPR240920C00005000 | 2024-04-24 9:40AM EDT | 5.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 1 | 82 | 110.16% |
| ESPR240920C00006000 | 2024-03-22 3:32PM EDT | 6.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 6 | 9 | 115.63% |
| ESPR240920C00007000 | 2024-04-08 11:52AM EDT | 7.00 | 0.53 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 0.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESPR240920P00001000 | 2024-04-15 1:59PM EDT | 1.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 10 | 117 | 113.28% |
| ESPR240920P00001500 | 2024-04-30 12:00PM EDT | 1.50 | 0.25 | 0.20 | 0.30 | 0.00 | - | 50 | 147 | 113.28% |
| ESPR240920P00002000 | 2024-05-01 2:23PM EDT | 2.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 120 | 389 | 108.98% |
| ESPR240920P00002500 | 2024-04-24 9:45AM EDT | 2.50 | 0.80 | 0.75 | 0.85 | 0.00 | - | 1 | 157 | 101.95% |
| ESPR240920P00003000 | 2024-04-10 11:51AM EDT | 3.00 | 1.00 | 1.10 | 1.25 | 0.00 | - | 2 | 132 | 99.61% |
| ESPR240920P00003500 | 2024-04-22 2:09PM EDT | 3.50 | 1.70 | 1.35 | 1.65 | 0.00 | - | 1 | 71 | 74.61% |
| ESPR240920P00004000 | 2024-04-24 11:54AM EDT | 4.00 | 2.05 | 1.95 | 2.30 | 0.00 | - | 2 | 24 | 117.97% |
| ESPR240920P00005000 | 2024-04-04 12:23PM EDT | 5.00 | 2.17 | 2.90 | 3.00 | 0.00 | - | 5 | 5 | 83.59% |
© 2024 Yahoo. All rights reserved.