Sarepta Therapeutics, Inc. (SRPT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240517C00030000 | 2023-11-14 11:14AM EDT | 30.00 | 52.10 | 64.00 | 67.50 | 0.00 | - | - | 1 | 0.00% |
| SRPT240517C00035000 | 2023-11-14 11:17AM EDT | 35.00 | 47.10 | 59.00 | 62.60 | 0.00 | - | - | 1 | 0.00% |
| SRPT240517C00050000 | 2024-01-10 10:41AM EDT | 50.00 | 71.35 | 75.70 | 80.50 | 0.00 | - | 2 | 1 | 274.95% |
| SRPT240517C00055000 | 2023-12-14 4:17PM EDT | 55.00 | 43.40 | 61.30 | 65.10 | 0.00 | - | 3 | 2 | 0.00% |
| SRPT240517C00060000 | 2023-11-22 12:29PM EDT | 60.00 | 26.55 | 37.00 | 39.80 | 0.00 | - | 3 | 2 | 0.00% |
| SRPT240517C00065000 | 2024-03-11 12:44PM EDT | 65.00 | 60.25 | 59.50 | 63.00 | 0.00 | - | 1 | 16 | 0.00% |
| SRPT240517C00070000 | 2024-04-25 10:22AM EDT | 70.00 | 53.50 | 58.10 | 61.50 | 0.00 | - | 5 | 7,191 | 166.41% |
| SRPT240517C00075000 | 2023-12-19 3:19PM EDT | 75.00 | 29.20 | 43.10 | 47.50 | 0.00 | - | 1 | 1 | 0.00% |
| SRPT240517C00080000 | 2024-04-12 10:50AM EDT | 80.00 | 44.40 | 47.60 | 51.40 | 0.00 | - | 1 | 19 | 125.29% |
| SRPT240517C00085000 | 2024-02-23 3:02PM EDT | 85.00 | 53.17 | 42.50 | 45.80 | 0.00 | - | 2 | 395 | 98.05% |
| SRPT240517C00090000 | 2024-03-05 12:51PM EDT | 90.00 | 36.65 | 36.20 | 39.50 | 0.00 | - | 1 | 308 | 98.93% |
| SRPT240517C00095000 | 2024-01-29 11:46AM EDT | 95.00 | 35.20 | 43.10 | 46.60 | 0.00 | - | 5 | 17 | 231.91% |
| SRPT240517C00100000 | 2024-04-24 3:27PM EDT | 100.00 | 25.36 | 28.50 | 31.30 | 0.00 | - | 1 | 7,317 | 83.79% |
| SRPT240517C00105000 | 2024-04-18 12:04PM EDT | 105.00 | 17.00 | 24.50 | 27.50 | 0.00 | - | 30 | 38 | 88.87% |
| SRPT240517C00110000 | 2024-04-25 9:56AM EDT | 110.00 | 16.01 | 19.70 | 22.50 | 0.00 | - | 5 | 73 | 76.12% |
| SRPT240517C00115000 | 2024-04-19 12:50PM EDT | 115.00 | 8.30 | 15.90 | 18.20 | 0.00 | - | 2 | 116 | 72.51% |
| SRPT240517C00120000 | 2024-04-26 1:23PM EDT | 120.00 | 14.20 | 12.10 | 14.00 | 0.00 | - | 100 | 304 | 66.49% |
| SRPT240517C00125000 | 2024-04-25 1:09PM EDT | 125.00 | 10.00 | 9.40 | 10.70 | -1.90 | -15.97% | 1 | 1,021 | 66.16% |
| SRPT240517C00130000 | 2024-04-26 3:55PM EDT | 130.00 | 7.50 | 6.10 | 7.60 | +0.10 | +1.35% | 2 | 214 | 60.21% |
| SRPT240517C00135000 | 2024-04-26 12:32PM EDT | 135.00 | 6.00 | 5.00 | 5.50 | +0.60 | +11.11% | 82 | 667 | 63.31% |
| SRPT240517C00140000 | 2024-04-26 2:33PM EDT | 140.00 | 4.20 | 3.40 | 3.90 | +0.30 | +7.69% | 7 | 310 | 62.70% |
| SRPT240517C00145000 | 2024-04-25 3:52PM EDT | 145.00 | 2.50 | 1.90 | 2.85 | 0.00 | - | 124 | 387 | 61.24% |
| SRPT240517C00150000 | 2024-04-26 12:40PM EDT | 150.00 | 1.86 | 1.45 | 1.90 | -0.34 | -15.45% | 12 | 1,421 | 62.50% |
| SRPT240517C00155000 | 2024-04-26 10:41AM EDT | 155.00 | 1.45 | 0.95 | 1.60 | -0.48 | -24.87% | 1 | 63 | 65.21% |
| SRPT240517C00160000 | 2024-04-26 3:55PM EDT | 160.00 | 0.93 | 0.50 | 1.05 | +0.23 | +32.86% | 15 | 180 | 63.87% |
| SRPT240517C00165000 | 2024-04-24 2:07PM EDT | 165.00 | 0.80 | 0.35 | 0.85 | 0.00 | - | 1 | 29 | 66.50% |
| SRPT240517C00170000 | 2024-04-18 11:46AM EDT | 170.00 | 0.20 | 0.00 | 1.90 | 0.00 | - | 23 | 324 | 80.32% |
| SRPT240517C00175000 | 2024-04-26 10:09AM EDT | 175.00 | 0.15 | 0.10 | 2.30 | 0.00 | - | 10 | 190 | 91.33% |
| SRPT240517C00180000 | 2024-04-05 11:25AM EDT | 180.00 | 0.55 | 0.00 | 2.15 | 0.00 | - | 20 | 186 | 94.82% |
| SRPT240517C00185000 | 2024-03-25 11:46AM EDT | 185.00 | 0.62 | 0.00 | 1.00 | 0.00 | - | 3 | 29 | 85.84% |
| SRPT240517C00190000 | 2024-03-27 9:43AM EDT | 190.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 100 | 154 | 86.23% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240517P00045000 | 2023-11-01 9:30AM EDT | 45.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SRPT240517P00050000 | 2024-02-21 1:23PM EDT | 50.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 11 | 12 | 154.69% |
| SRPT240517P00055000 | 2024-03-26 12:31PM EDT | 55.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 8 | 142 | 224.51% |
| SRPT240517P00060000 | 2024-04-03 1:17PM EDT | 60.00 | 0.10 | 0.00 | 1.20 | 0.00 | - | 1 | 242 | 181.45% |
| SRPT240517P00065000 | 2024-02-05 3:55PM EDT | 65.00 | 0.60 | 0.00 | 2.50 | 0.00 | - | 1 | 154 | 191.80% |
| SRPT240517P00070000 | 2024-02-13 12:42PM EDT | 70.00 | 1.20 | 0.15 | 1.35 | 0.00 | - | 3 | 101 | 155.57% |
| SRPT240517P00075000 | 2024-04-23 9:38AM EDT | 75.00 | 0.18 | 0.05 | 0.30 | 0.00 | - | 3 | 186 | 108.50% |
| SRPT240517P00080000 | 2024-04-18 3:13PM EDT | 80.00 | 0.47 | 0.00 | 0.50 | 0.00 | - | 3 | 190 | 102.54% |
| SRPT240517P00085000 | 2024-02-15 10:30AM EDT | 85.00 | 2.00 | 1.40 | 2.05 | 0.00 | - | 1 | 30 | 138.16% |
| SRPT240517P00090000 | 2024-04-25 11:42AM EDT | 90.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 41 | 86.23% |
| SRPT240517P00095000 | 2024-04-25 10:47AM EDT | 95.00 | 0.77 | 0.40 | 0.85 | 0.00 | - | 5 | 187 | 83.64% |
| SRPT240517P00100000 | 2024-04-24 3:44PM EDT | 100.00 | 0.91 | 0.40 | 0.80 | 0.00 | - | 3 | 52 | 71.44% |
| SRPT240517P00105000 | 2024-04-25 9:30AM EDT | 105.00 | 1.80 | 0.75 | 1.10 | 0.00 | - | 1 | 42 | 67.41% |
| SRPT240517P00110000 | 2024-04-24 1:16PM EDT | 110.00 | 3.50 | 1.35 | 1.70 | 0.00 | - | 501 | 675 | 65.19% |
| SRPT240517P00115000 | 2024-04-25 11:42AM EDT | 115.00 | 3.36 | 2.05 | 2.60 | 0.00 | - | 2 | 71 | 61.98% |
| SRPT240517P00120000 | 2024-04-25 11:21AM EDT | 120.00 | 5.20 | 3.30 | 3.90 | 0.00 | - | 1 | 2,008 | 60.11% |
| SRPT240517P00125000 | 2024-04-25 12:13PM EDT | 125.00 | 6.00 | 5.20 | 5.80 | 0.00 | - | 50 | 424 | 59.60% |
| SRPT240517P00130000 | 2024-04-25 1:33PM EDT | 130.00 | 8.70 | 7.30 | 8.30 | 0.00 | - | 2 | 51 | 57.95% |
| SRPT240517P00135000 | 2024-04-17 10:00AM EDT | 135.00 | 19.60 | 10.30 | 11.30 | 0.00 | - | 1 | 53 | 57.62% |
| SRPT240517P00140000 | 2024-04-18 10:16AM EDT | 140.00 | 23.42 | 13.70 | 16.00 | 0.00 | - | 10 | 30 | 62.43% |
| SRPT240517P00145000 | 2024-02-27 2:43PM EDT | 145.00 | 15.10 | 18.20 | 21.30 | 0.00 | - | - | 3 | 72.80% |
| SRPT240517P00150000 | 2024-02-20 1:17PM EDT | 150.00 | 21.90 | 26.30 | 29.30 | 0.00 | - | - | 1 | 111.74% |
| SRPT240517P00160000 | 2024-03-26 9:59AM EDT | 160.00 | 32.60 | 34.80 | 38.50 | 0.00 | - | 1 | 0 | 120.73% |
© 2024 Yahoo. All rights reserved.