UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,505.26 +29.34 (+0.16%) CRUDE OIL
78.33 +0.22 (+0.28%) GOLD FUTURES
2,318.60 +10.00 (+0.43%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,870.81 +487.76 (+0.97%)
Sarepta Therapeutics, Inc. (SRPT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240510C00120000 | 2024-04-11 2:25PM EDT | 120.00 | 10.91 | 12.80 | 15.80 | 0.00 | - | - | 1 | 76.86% |
| SRPT240510C00125000 | 2024-04-30 11:51AM EDT | 125.00 | 8.08 | 8.60 | 11.30 | +8.08 | - | - | 1 | 71.29% |
| SRPT240510C00126000 | 2024-05-02 3:04PM EDT | 126.00 | 7.97 | 8.00 | 10.40 | +7.97 | - | - | 2 | 71.56% |
| SRPT240510C00127000 | 2024-05-03 9:48AM EDT | 127.00 | 7.18 | 7.10 | 9.60 | -0.28 | -3.75% | 1 | 3 | 69.19% |
| SRPT240510C00128000 | 2024-05-02 9:31AM EDT | 128.00 | 13.00 | 6.00 | 8.50 | +13.00 | - | - | 1 | 61.62% |
| SRPT240510C00129000 | 2024-05-03 12:57PM EDT | 129.00 | 5.75 | 5.70 | 7.70 | -1.25 | -17.86% | 1 | 1 | 64.26% |
| SRPT240510C00130000 | 2024-05-03 12:52PM EDT | 130.00 | 5.09 | 4.60 | 6.10 | +0.54 | +11.87% | 23 | 14 | 51.86% |
| SRPT240510C00131000 | 2024-05-02 9:43AM EDT | 131.00 | 10.01 | 3.80 | 5.30 | 0.00 | - | 1 | 8 | 61.89% |
| SRPT240510C00132000 | 2024-05-03 11:34AM EDT | 132.00 | 3.72 | 3.50 | 4.70 | -3.13 | -45.69% | 21 | 3 | 51.64% |
| SRPT240510C00134000 | 2024-05-01 12:41PM EDT | 134.00 | 3.26 | 2.50 | 3.90 | 0.00 | - | 4 | 5 | 53.91% |
| SRPT240510C00135000 | 2024-05-02 10:31AM EDT | 135.00 | 4.80 | 2.15 | 4.50 | 0.00 | - | 1 | 2 | 63.14% |
| SRPT240510C00136000 | 2024-05-03 3:28PM EDT | 136.00 | 2.67 | 2.00 | 3.10 | +0.49 | +22.48% | 2 | 2 | 57.18% |
| SRPT240510C00137000 | 2024-05-03 11:40AM EDT | 137.00 | 2.00 | 1.50 | 3.50 | +2.00 | - | 4 | 2 | 62.48% |
| SRPT240510C00138000 | 2024-05-03 3:58PM EDT | 138.00 | 1.80 | 1.25 | 3.30 | +0.15 | +9.09% | 1 | 3 | 64.40% |
| SRPT240510C00139000 | 2024-05-02 3:36PM EDT | 139.00 | 1.55 | 1.20 | 2.30 | +1.55 | - | - | 10 | 60.40% |
| SRPT240510C00140000 | 2024-05-03 2:47PM EDT | 140.00 | 1.40 | 0.80 | 2.55 | +1.40 | - | 8 | 12 | 63.97% |
| SRPT240510C00141000 | 2024-05-03 3:50PM EDT | 141.00 | 1.18 | 0.80 | 2.75 | +1.18 | - | 2 | 0 | 70.70% |
| SRPT240510C00142000 | 2024-05-03 2:15PM EDT | 142.00 | 1.20 | 0.75 | 1.70 | -1.13 | -48.50% | 1 | 6 | 64.06% |
| SRPT240510C00143000 | 2024-05-01 3:57PM EDT | 143.00 | 2.40 | 0.10 | 1.70 | +2.40 | - | - | 1 | 60.74% |
| SRPT240510C00144000 | 2024-05-03 9:40AM EDT | 144.00 | 2.03 | 0.20 | 2.95 | +2.03 | - | 2 | 0 | 80.08% |
| SRPT240510C00145000 | 2024-05-03 2:36PM EDT | 145.00 | 1.05 | 0.40 | 1.25 | +1.05 | - | 1 | 2 | 66.50% |
| SRPT240510C00150000 | 2024-05-03 2:44PM EDT | 150.00 | 0.60 | 0.40 | 1.10 | -0.70 | -53.85% | 14 | 4 | 81.74% |
| SRPT240510C00155000 | 2024-05-01 2:02PM EDT | 155.00 | 0.50 | 0.05 | 0.55 | 0.00 | - | 1 | 3 | 78.61% |
| SRPT240510C00160000 | 2024-04-09 9:30AM EDT | 160.00 | 1.05 | 0.05 | 0.60 | 0.00 | - | 1 | 3 | 92.97% |
| SRPT240510C00165000 | 2024-04-08 9:30AM EDT | 165.00 | 0.80 | 0.05 | 1.80 | 0.00 | - | 1 | 2 | 132.57% |
| SRPT240510C00175000 | 2024-05-02 9:30AM EDT | 175.00 | 1.35 | 0.00 | 1.60 | +1.35 | - | - | 1 | 153.37% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240510P00095000 | 2024-04-22 9:30AM EDT | 95.00 | 1.40 | 0.00 | 2.00 | 0.00 | - | 1 | 2 | 208.20% |
| SRPT240510P00100000 | 2024-04-24 9:30AM EDT | 100.00 | 1.25 | 0.00 | 2.15 | 0.00 | - | 1 | 5 | 186.52% |
| SRPT240510P00105000 | 2024-04-30 11:39AM EDT | 105.00 | 0.45 | 0.00 | 2.20 | 0.00 | - | 10 | 12 | 162.79% |
| SRPT240510P00109000 | 2024-04-22 2:12PM EDT | 109.00 | 3.35 | 0.00 | 2.25 | 0.00 | - | 43 | 100 | 144.34% |
| SRPT240510P00116000 | 2024-04-19 12:04PM EDT | 116.00 | 6.90 | 0.00 | 2.40 | 0.00 | - | 10 | 10 | 113.18% |
| SRPT240510P00118000 | 2024-05-02 12:22PM EDT | 118.00 | 0.96 | 0.10 | 1.55 | +0.96 | - | - | 1 | 91.94% |
| SRPT240510P00120000 | 2024-05-02 12:32PM EDT | 120.00 | 0.55 | 0.10 | 1.50 | +0.55 | - | - | 4 | 82.13% |
| SRPT240510P00124000 | 2024-05-03 12:24PM EDT | 124.00 | 1.70 | 0.45 | 2.65 | +1.70 | - | 4 | 0 | 82.37% |
| SRPT240510P00126000 | 2024-05-03 3:55PM EDT | 126.00 | 1.15 | 0.30 | 2.05 | -6.05 | -84.03% | 2 | 1 | 63.57% |
| SRPT240510P00127000 | 2024-05-03 11:49AM EDT | 127.00 | 1.36 | 0.45 | 2.55 | -3.14 | -69.78% | 3 | 1 | 65.33% |
| SRPT240510P00128000 | 2024-05-02 12:22PM EDT | 128.00 | 2.28 | 0.60 | 3.10 | +2.28 | - | - | 1 | 66.65% |
| SRPT240510P00129000 | 2024-05-02 9:31AM EDT | 129.00 | 0.50 | 0.85 | 3.50 | +0.50 | - | - | 1 | 66.70% |
| SRPT240510P00130000 | 2024-05-03 3:14PM EDT | 130.00 | 1.75 | 1.05 | 2.00 | +1.75 | - | 1 | 0 | 57.40% |
| SRPT240510P00131000 | 2024-05-03 2:10PM EDT | 131.00 | 2.07 | 1.35 | 2.20 | +2.07 | - | 1 | 0 | 54.44% |
| SRPT240510P00132000 | 2024-05-03 2:10PM EDT | 132.00 | 2.53 | 1.65 | 3.20 | +2.53 | - | 1 | 4 | 51.39% |
| SRPT240510P00133000 | 2024-05-03 9:46AM EDT | 133.00 | 3.60 | 2.20 | 3.10 | +3.60 | - | 4 | 7 | 54.93% |
| SRPT240510P00134000 | 2024-05-03 2:22PM EDT | 134.00 | 3.93 | 2.20 | 5.10 | +3.93 | - | 1 | 1 | 55.66% |
| SRPT240510P00135000 | 2024-05-02 11:14AM EDT | 135.00 | 4.20 | 3.10 | 5.60 | +4.20 | - | - | 8 | 58.06% |
| SRPT240510P00140000 | 2024-05-02 9:49AM EDT | 140.00 | 6.50 | 6.60 | 9.00 | +6.50 | - | - | 1 | 59.86% |
| SRPT240510P00145000 | 2024-05-02 10:13AM EDT | 145.00 | 10.70 | 10.40 | 13.50 | +10.70 | - | - | 2 | 60.45% |
© 2024 Yahoo. All rights reserved.