Esperion Therapeutics, Inc. (ESPR)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESPR260116C00000500 | 2024-04-12 9:30AM EDT | 0.50 | 2.05 | 0.20 | 5.00 | 0.00 | - | 10 | 16 | 0.00% |
| ESPR260116C00001000 | 2024-03-27 2:02PM EDT | 1.00 | 2.10 | 0.10 | 5.00 | 0.00 | - | 4 | 7 | 0.00% |
| ESPR260116C00001500 | 2024-05-03 3:23PM EDT | 1.50 | 1.35 | 0.25 | 4.80 | +0.05 | +3.85% | 10 | 77 | 0.00% |
| ESPR260116C00002000 | 2024-05-01 2:58PM EDT | 2.00 | 1.20 | 0.95 | 1.25 | 0.00 | - | 4 | 780 | 108.01% |
| ESPR260116C00002500 | 2024-04-24 12:39PM EDT | 2.50 | 1.10 | 0.20 | 2.25 | 0.00 | - | 5 | 305 | 135.55% |
| ESPR260116C00003000 | 2024-04-30 3:56PM EDT | 3.00 | 0.95 | 0.70 | 1.40 | 0.00 | - | 2 | 157 | 124.22% |
| ESPR260116C00003500 | 2024-05-01 1:39PM EDT | 3.50 | 0.80 | 0.25 | 0.95 | 0.00 | - | 50 | 90 | 87.11% |
| ESPR260116C00004000 | 2024-04-17 2:59PM EDT | 4.00 | 0.67 | 0.00 | 5.00 | 0.00 | - | 30 | 37 | 0.00% |
| ESPR260116C00004500 | 2024-04-10 9:30AM EDT | 4.50 | 1.17 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 0.00% |
| ESPR260116C00005000 | 2024-05-03 12:49PM EDT | 5.00 | 0.65 | 0.55 | 0.75 | 0.00 | - | 5 | 113 | 108.20% |
| ESPR260116C00007000 | 2024-04-12 10:20AM EDT | 7.00 | 1.50 | 0.00 | 5.00 | 0.00 | - | 30 | 40 | 0.00% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESPR260116P00000500 | 2024-04-24 1:27PM EDT | 0.50 | 0.10 | 0.05 | 4.90 | 0.00 | - | 10 | 30 | 0.00% |
| ESPR260116P00001000 | 2024-05-03 3:24PM EDT | 1.00 | 0.30 | 0.20 | 0.45 | -0.05 | -14.29% | 10 | 10 | 104.30% |
| ESPR260116P00001500 | 2024-04-19 2:43PM EDT | 1.50 | 0.68 | 0.55 | 0.90 | 0.00 | - | 20 | 51 | 117.38% |
| ESPR260116P00002000 | 2024-04-11 11:12AM EDT | 2.00 | 0.87 | 0.25 | 1.00 | 0.00 | - | - | 5 | 64.26% |
| ESPR260116P00002500 | 2024-04-02 11:03AM EDT | 2.50 | 1.15 | 1.25 | 1.35 | 0.00 | - | 5 | 64 | 96.48% |
| ESPR260116P00003000 | 2024-04-10 11:48AM EDT | 3.00 | 1.51 | 1.45 | 1.85 | 0.00 | - | - | 17 | 91.60% |
| ESPR260116P00004000 | 2024-04-10 11:51AM EDT | 4.00 | 2.27 | 1.95 | 2.55 | 0.00 | - | 9 | 199 | 68.56% |
| ESPR260116P00004500 | 2024-04-25 2:11PM EDT | 4.50 | 2.90 | 2.45 | 3.20 | 0.00 | - | 3 | 6 | 80.86% |
| ESPR260116P00005000 | 2024-04-11 9:51AM EDT | 5.00 | 3.10 | 3.20 | 3.70 | 0.00 | - | 3 | 4 | 97.07% |
| ESPR260116P00005500 | 2024-04-17 9:53AM EDT | 5.50 | 3.86 | 3.60 | 3.90 | 0.00 | - | - | 7 | 82.23% |
| ESPR260116P00007000 | 2024-04-02 10:39AM EDT | 7.00 | 4.60 | 4.90 | 5.70 | 0.00 | - | 1 | 10 | 96.68% |
© 2024 Yahoo. All rights reserved.