Sarepta Therapeutics, Inc. (SRPT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240621C00035000 | 2024-02-27 12:33PM EDT | 35.00 | 106.15 | 93.10 | 97.30 | 0.00 | - | 10 | 0 | 216.21% |
| SRPT240621C00055000 | 2023-12-06 4:36PM EDT | 55.00 | 37.76 | 44.40 | 47.20 | 0.00 | - | 1 | 5 | 0.00% |
| SRPT240621C00060000 | 2024-04-16 2:20PM EDT | 60.00 | 59.20 | 68.00 | 72.00 | 0.00 | - | 35 | 54 | 128.76% |
| SRPT240621C00065000 | 2024-02-27 4:45PM EDT | 65.00 | 78.20 | 65.50 | 68.60 | 0.00 | - | 1 | 20 | 151.76% |
| SRPT240621C00070000 | 2024-01-11 10:52AM EDT | 70.00 | 51.30 | 57.10 | 61.00 | 0.00 | - | 2 | 29 | 79.49% |
| SRPT240621C00075000 | 2024-02-20 10:50AM EDT | 75.00 | 62.50 | 52.30 | 55.70 | 0.00 | - | 2 | 14 | 69.24% |
| SRPT240621C00080000 | 2024-04-19 3:29PM EDT | 80.00 | 40.62 | 50.10 | 53.60 | 0.00 | - | 2 | 19 | 111.77% |
| SRPT240621C00085000 | 2024-02-07 4:08PM EDT | 85.00 | 46.70 | 44.50 | 47.20 | 0.00 | - | 2 | 151 | 89.23% |
| SRPT240621C00090000 | 2024-04-26 10:06AM EDT | 90.00 | 42.16 | 41.50 | 44.90 | +0.11 | +0.26% | 4 | 22 | 103.22% |
| SRPT240621C00095000 | 2024-03-28 10:07AM EDT | 95.00 | 41.00 | 37.00 | 41.00 | 0.00 | - | 2 | 41 | 98.90% |
| SRPT240621C00100000 | 2024-04-24 2:45PM EDT | 100.00 | 32.00 | 33.70 | 36.50 | 0.00 | - | 1 | 711 | 96.04% |
| SRPT240621C00105000 | 2024-04-10 1:46PM EDT | 105.00 | 31.32 | 30.20 | 33.50 | 0.00 | - | 3 | 79 | 96.44% |
| SRPT240621C00110000 | 2024-04-17 2:18PM EDT | 110.00 | 23.40 | 27.10 | 30.10 | 0.00 | - | 2 | 212 | 95.35% |
| SRPT240621C00115000 | 2024-04-23 9:45AM EDT | 115.00 | 19.60 | 24.40 | 27.00 | 0.00 | - | 1 | 26 | 95.06% |
| SRPT240621C00120000 | 2024-04-26 2:56PM EDT | 120.00 | 21.60 | 20.00 | 23.20 | -2.40 | -10.00% | 3 | 102 | 87.16% |
| SRPT240621C00125000 | 2024-04-26 11:16AM EDT | 125.00 | 20.20 | 18.00 | 19.90 | +2.95 | +17.10% | 1 | 317 | 86.15% |
| SRPT240621C00130000 | 2024-04-26 2:50PM EDT | 130.00 | 16.00 | 15.30 | 18.70 | -2.68 | -14.35% | 2 | 449 | 87.51% |
| SRPT240621C00135000 | 2024-04-24 11:31AM EDT | 135.00 | 11.75 | 13.80 | 15.80 | 0.00 | - | 500 | 559 | 86.51% |
| SRPT240621C00140000 | 2024-04-26 3:57PM EDT | 140.00 | 12.55 | 11.60 | 13.50 | +0.55 | +4.58% | 14 | 410 | 84.23% |
| SRPT240621C00145000 | 2024-04-26 10:09AM EDT | 145.00 | 10.40 | 9.70 | 11.90 | -1.60 | -13.33% | 1 | 222 | 83.44% |
| SRPT240621C00150000 | 2024-04-26 2:55PM EDT | 150.00 | 9.21 | 7.90 | 9.90 | -0.69 | -6.97% | 8 | 3,092 | 80.86% |
| SRPT240621C00155000 | 2024-04-24 2:22PM EDT | 155.00 | 7.00 | 7.50 | 8.50 | 0.00 | - | 41 | 336 | 82.61% |
| SRPT240621C00160000 | 2024-04-25 3:46PM EDT | 160.00 | 6.90 | 5.60 | 8.00 | 0.00 | - | 1 | 59 | 81.95% |
| SRPT240621C00165000 | 2024-04-24 3:52PM EDT | 165.00 | 5.80 | 4.60 | 6.10 | 0.00 | - | 2 | 236 | 78.86% |
| SRPT240621C00170000 | 2024-04-25 3:02PM EDT | 170.00 | 5.22 | 4.00 | 5.50 | 0.00 | - | 4 | 365 | 80.08% |
| SRPT240621C00175000 | 2024-04-24 11:01AM EDT | 175.00 | 2.88 | 3.00 | 4.50 | 0.00 | - | 3 | 869 | 77.91% |
| SRPT240621C00180000 | 2024-04-12 1:00PM EDT | 180.00 | 4.00 | 2.55 | 4.00 | 0.00 | - | 6 | 51 | 78.65% |
| SRPT240621C00185000 | 2024-04-22 2:40PM EDT | 185.00 | 1.98 | 1.90 | 2.90 | 0.00 | - | 2 | 24 | 75.38% |
| SRPT240621C00190000 | 2024-04-25 3:48PM EDT | 190.00 | 2.40 | 1.70 | 2.40 | 0.00 | - | 6 | 136 | 75.76% |
| SRPT240621C00195000 | 2024-02-14 10:30AM EDT | 195.00 | 2.80 | 2.30 | 4.90 | 0.00 | - | 1 | 6 | 92.81% |
| SRPT240621C00200000 | 2024-04-26 10:29AM EDT | 200.00 | 1.55 | 0.55 | 1.45 | -0.17 | -9.88% | 2 | 204 | 69.97% |
| SRPT240621C00210000 | 2024-04-25 11:18AM EDT | 210.00 | 1.07 | 0.30 | 1.05 | 0.00 | - | 1 | 6 | 70.17% |
| SRPT240621C00220000 | 2024-04-15 10:46AM EDT | 220.00 | 1.20 | 0.00 | 2.80 | 0.00 | - | 1 | 6 | 86.87% |
| SRPT240621C00230000 | 2024-03-27 9:30AM EDT | 230.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240621P00045000 | 2023-11-01 9:47AM EDT | 45.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| SRPT240621P00050000 | 2024-01-08 12:42PM EDT | 50.00 | 1.75 | 0.00 | 2.30 | 0.00 | - | 14 | 15 | 153.37% |
| SRPT240621P00055000 | 2024-04-19 11:13AM EDT | 55.00 | 0.86 | 0.05 | 0.70 | 0.00 | - | 10 | 40 | 112.70% |
| SRPT240621P00060000 | 2024-04-03 9:30AM EDT | 60.00 | 1.05 | 0.00 | 2.60 | 0.00 | - | 1 | 19 | 130.42% |
| SRPT240621P00065000 | 2024-04-22 9:41AM EDT | 65.00 | 1.80 | 0.20 | 1.50 | 0.00 | - | 1 | 211 | 107.96% |
| SRPT240621P00070000 | 2024-04-25 9:30AM EDT | 70.00 | 1.80 | 0.10 | 3.20 | 0.00 | - | 1 | 107 | 114.01% |
| SRPT240621P00075000 | 2024-04-25 9:30AM EDT | 75.00 | 2.30 | 0.30 | 2.55 | 0.00 | - | 1 | 20 | 99.49% |
| SRPT240621P00080000 | 2024-04-11 10:00AM EDT | 80.00 | 3.21 | 1.15 | 2.25 | 0.00 | - | 1 | 167 | 93.90% |
| SRPT240621P00085000 | 2024-03-25 9:48AM EDT | 85.00 | 4.50 | 3.70 | 6.60 | 0.00 | - | 1 | 27 | 121.36% |
| SRPT240621P00090000 | 2024-04-25 2:30PM EDT | 90.00 | 3.10 | 2.20 | 3.50 | -1.23 | -28.41% | 1 | 57 | 88.11% |
| SRPT240621P00095000 | 2024-04-25 9:30AM EDT | 95.00 | 4.23 | 3.10 | 6.00 | -1.70 | -28.67% | 1 | 45 | 93.36% |
| SRPT240621P00100000 | 2024-04-24 1:47PM EDT | 100.00 | 7.50 | 4.10 | 5.50 | 0.00 | - | 3 | 69 | 84.73% |
| SRPT240621P00105000 | 2024-04-25 3:02PM EDT | 105.00 | 7.60 | 5.70 | 6.90 | 0.00 | - | 5 | 54 | 84.69% |
| SRPT240621P00110000 | 2024-04-25 10:33AM EDT | 110.00 | 11.40 | 6.80 | 8.40 | 0.00 | - | 1 | 92 | 81.86% |
| SRPT240621P00115000 | 2024-04-25 2:05PM EDT | 115.00 | 10.82 | 9.20 | 10.10 | 0.00 | - | 4 | 33 | 82.23% |
| SRPT240621P00120000 | 2024-04-12 11:12AM EDT | 120.00 | 17.10 | 11.30 | 12.40 | 0.00 | - | 10 | 313 | 81.93% |
| SRPT240621P00125000 | 2024-03-22 3:44PM EDT | 125.00 | 17.00 | 20.20 | 23.10 | 0.00 | - | 100 | 101 | 119.56% |
| SRPT240621P00130000 | 2024-04-24 2:56PM EDT | 130.00 | 19.55 | 15.80 | 17.80 | 0.00 | - | 30 | 38 | 80.35% |
| SRPT240621P00135000 | 2024-03-07 1:25PM EDT | 135.00 | 27.00 | 23.00 | 25.90 | 0.00 | - | 1 | 13 | 103.55% |
| SRPT240621P00140000 | 2024-02-20 3:19PM EDT | 140.00 | 21.00 | 26.40 | 30.00 | 0.00 | - | 2 | 2 | 106.23% |
| SRPT240621P00145000 | 2024-03-21 2:00PM EDT | 145.00 | 31.50 | 34.00 | 37.40 | 0.00 | - | 2 | 7 | 126.77% |
| SRPT240621P00150000 | 2024-04-11 9:30AM EDT | 150.00 | 34.15 | 27.20 | 30.70 | 0.00 | - | 2 | 36 | 74.63% |
| SRPT240621P00160000 | 2024-03-21 10:14AM EDT | 160.00 | 40.00 | 45.80 | 50.50 | 0.00 | - | 1 | 9 | 134.97% |
| SRPT240621P00170000 | 2024-02-16 11:15AM EDT | 170.00 | 38.20 | 50.10 | 54.00 | 0.00 | - | 2 | 2 | 115.17% |
© 2024 Yahoo. All rights reserved.