Esperion Therapeutics, Inc. (ESPR)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESPR250117C00000500 | 2024-05-03 9:30AM EDT | 0.50 | 1.70 | 0.20 | 5.00 | +0.20 | +13.33% | 5 | 20 | 0.00% |
| ESPR250117C00001000 | 2024-04-26 2:58PM EDT | 1.00 | 1.15 | 1.20 | 1.35 | 0.00 | - | 60 | 2,122 | 122.66% |
| ESPR250117C00001500 | 2024-05-03 11:56AM EDT | 1.50 | 1.10 | 0.75 | 1.35 | +0.25 | +29.41% | 2 | 49 | 126.95% |
| ESPR250117C00002000 | 2024-05-03 10:20AM EDT | 2.00 | 0.90 | 0.65 | 0.90 | +0.11 | +13.92% | 5 | 21,758 | 110.94% |
| ESPR250117C00002500 | 2024-05-02 12:04PM EDT | 2.50 | 0.65 | 0.30 | 0.70 | 0.00 | - | 60 | 330 | 91.99% |
| ESPR250117C00003000 | 2024-05-03 11:56AM EDT | 3.00 | 0.55 | 0.45 | 0.55 | +0.05 | +10.00% | 26 | 4,299 | 108.20% |
| ESPR250117C00003500 | 2024-04-26 1:29PM EDT | 3.50 | 0.40 | 0.00 | 0.50 | 0.00 | - | 10 | 1,768 | 84.18% |
| ESPR250117C00004000 | 2024-05-03 10:36AM EDT | 4.00 | 0.43 | 0.25 | 0.40 | +0.08 | +22.86% | 9 | 2,797 | 105.08% |
| ESPR250117C00004500 | 2024-05-01 3:01PM EDT | 4.50 | 0.30 | 0.25 | 0.35 | 0.00 | - | 24 | 31 | 109.57% |
| ESPR250117C00005000 | 2024-04-26 10:47AM EDT | 5.00 | 0.24 | 0.20 | 0.30 | 0.00 | - | 19 | 1,700 | 108.59% |
| ESPR250117C00005500 | 2024-04-29 3:45PM EDT | 5.50 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 105 | 106.06% |
| ESPR250117C00007000 | 2024-04-26 2:44PM EDT | 7.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 7 | 2,072 | 110.55% |
| ESPR250117C00010000 | 2024-04-30 1:43PM EDT | 10.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 2 | 1,570 | 110.55% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESPR250117P00000500 | 2024-04-11 10:09AM EDT | 0.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 35 | 110.94% |
| ESPR250117P00001000 | 2024-04-17 3:17PM EDT | 1.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | 100 | 626 | 100.78% |
| ESPR250117P00001500 | 2024-04-30 3:56PM EDT | 1.50 | 0.35 | 0.30 | 0.40 | 0.00 | - | 5 | 88 | 102.73% |
| ESPR250117P00002000 | 2024-05-02 3:22PM EDT | 2.00 | 0.70 | 0.60 | 0.70 | 0.00 | - | 3 | 1,523 | 103.52% |
| ESPR250117P00002500 | 2024-04-22 2:04PM EDT | 2.50 | 1.05 | 0.90 | 1.00 | 0.00 | - | 8 | 2,475 | 96.29% |
| ESPR250117P00003000 | 2024-04-22 12:46PM EDT | 3.00 | 1.45 | 1.30 | 1.40 | 0.00 | - | 16 | 3,077 | 98.44% |
| ESPR250117P00003500 | 2024-04-25 12:59PM EDT | 3.50 | 1.80 | 1.70 | 1.80 | 0.00 | - | 1 | 36 | 96.09% |
| ESPR250117P00004000 | 2024-04-23 3:03PM EDT | 4.00 | 2.15 | 2.10 | 2.25 | 0.00 | - | 1 | 34 | 94.53% |
| ESPR250117P00004500 | 2024-04-16 10:17AM EDT | 4.50 | 2.70 | 2.55 | 2.70 | 0.00 | - | 10 | 11 | 94.53% |
| ESPR250117P00005000 | 2024-04-16 10:17AM EDT | 5.00 | 3.20 | 3.00 | 3.20 | 0.00 | - | 10 | 25 | 96.88% |
| ESPR250117P00007000 | 2024-04-16 10:17AM EDT | 7.00 | 5.03 | 4.90 | 5.00 | 0.00 | - | 10 | 119 | 78.13% |
| ESPR250117P00010000 | 2024-03-20 10:37AM EDT | 10.00 | 8.00 | 7.90 | 8.40 | 0.00 | - | 15 | 19 | 144.92% |
© 2024 Yahoo. All rights reserved.