Sarepta Therapeutics, Inc. (SRPT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240628C00100000 | 2024-05-31 9:53AM EDT | 100.00 | 35.50 | 34.90 | 39.00 | +3.50 | +10.94% | 100 | 500 | 145.65% |
| SRPT240628C00115000 | 2024-05-31 2:47PM EDT | 115.00 | 25.85 | 25.50 | 29.00 | +8.60 | +49.86% | 1 | 1 | 140.75% |
| SRPT240628C00117000 | 2024-05-31 2:47PM EDT | 117.00 | 24.88 | 24.30 | 28.00 | +3.88 | +18.48% | 1 | 4 | 140.55% |
| SRPT240628C00120000 | 2024-05-30 11:45AM EDT | 120.00 | 21.10 | 22.70 | 26.00 | 0.00 | - | 35 | 95 | 138.66% |
| SRPT240628C00121000 | 2024-05-30 9:42AM EDT | 121.00 | 21.00 | 22.10 | 25.50 | 0.00 | - | 2 | 2 | 138.29% |
| SRPT240628C00123000 | 2024-05-30 9:55AM EDT | 123.00 | 21.50 | 21.00 | 24.00 | 0.00 | - | 2 | 2 | 135.91% |
| SRPT240628C00124000 | 2024-05-30 3:42PM EDT | 124.00 | 20.30 | 20.60 | 24.00 | 0.00 | - | 4 | 4 | 137.95% |
| SRPT240628C00125000 | 2024-05-30 3:36PM EDT | 125.00 | 20.40 | 20.00 | 23.50 | 0.00 | - | 2 | 2 | 137.35% |
| SRPT240628C00128000 | 2024-05-30 3:25PM EDT | 128.00 | 18.70 | 18.50 | 22.00 | 0.00 | - | 1 | 2 | 136.32% |
| SRPT240628C00129000 | 2024-05-31 9:41AM EDT | 129.00 | 17.80 | 18.00 | 21.50 | +2.74 | +18.19% | 1 | 1 | 135.86% |
| SRPT240628C00130000 | 2024-05-30 2:34PM EDT | 130.00 | 15.50 | 17.50 | 21.00 | 0.00 | - | 18 | 12 | 135.35% |
| SRPT240628C00134000 | 2024-05-30 11:37AM EDT | 134.00 | 13.75 | 14.50 | 19.00 | 0.00 | - | 10 | 11 | 129.30% |
| SRPT240628C00135000 | 2024-05-31 2:23PM EDT | 135.00 | 14.50 | 15.00 | 18.30 | 0.00 | - | 10 | 78 | 131.34% |
| SRPT240628C00136000 | 2024-05-28 3:28PM EDT | 136.00 | 11.50 | 13.60 | 17.90 | 0.00 | - | 3 | 3 | 127.72% |
| SRPT240628C00137000 | 2024-05-28 3:24PM EDT | 137.00 | 10.80 | 14.10 | 17.40 | 0.00 | - | 5 | 5 | 130.33% |
| SRPT240628C00140000 | 2024-05-28 11:31AM EDT | 140.00 | 5.30 | 12.60 | 16.00 | 0.00 | - | 1 | 8 | 127.76% |
| SRPT240628C00143000 | 2024-05-20 11:05AM EDT | 143.00 | 10.80 | 11.30 | 14.50 | 0.00 | - | - | 1 | 125.04% |
| SRPT240628C00150000 | 2024-05-31 1:53PM EDT | 150.00 | 8.20 | 8.40 | 11.70 | +3.30 | +67.35% | 8 | 44 | 119.70% |
| SRPT240628C00155000 | 2024-05-20 2:32PM EDT | 155.00 | 7.50 | 6.80 | 10.00 | 0.00 | - | 4 | 5 | 117.00% |
| SRPT240628C00160000 | 2024-05-30 12:10PM EDT | 160.00 | 6.20 | 4.90 | 8.50 | 0.00 | - | 3 | 3 | 112.45% |
| SRPT240628C00170000 | 2024-05-30 10:46AM EDT | 170.00 | 4.11 | 2.55 | 5.90 | 0.00 | - | 5 | 5 | 106.09% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240628P00075000 | 2024-05-29 1:40PM EDT | 75.00 | 3.80 | 0.30 | 3.70 | 0.00 | - | 1 | 9 | 155.30% |
| SRPT240628P00080000 | 2024-05-30 1:21PM EDT | 80.00 | 2.85 | 1.10 | 4.30 | 0.00 | - | 1 | 12 | 153.37% |
| SRPT240628P00095000 | 2024-05-28 2:57PM EDT | 95.00 | 9.95 | 3.50 | 7.30 | 0.00 | - | 2 | 2 | 143.82% |
| SRPT240628P00100000 | 2024-05-31 1:31PM EDT | 100.00 | 7.24 | 4.70 | 8.60 | -0.76 | -9.50% | 3 | 21 | 141.24% |
| SRPT240628P00105000 | 2024-05-30 2:14PM EDT | 105.00 | 10.33 | 6.50 | 10.20 | 0.00 | - | 20 | 10 | 141.17% |
| SRPT240628P00110000 | 2024-05-31 2:44PM EDT | 110.00 | 11.40 | 8.20 | 11.90 | -0.61 | -5.08% | 11 | 10 | 139.20% |
| SRPT240628P00115000 | 2024-05-29 2:37PM EDT | 115.00 | 19.37 | 10.40 | 14.00 | 0.00 | - | - | 5 | 139.25% |
| SRPT240628P00116000 | 2024-05-31 2:44PM EDT | 116.00 | 13.70 | 10.80 | 14.00 | -5.37 | -28.16% | 1 | 1 | 137.24% |
| SRPT240628P00122000 | 2024-05-28 1:39PM EDT | 122.00 | 23.50 | 11.60 | 16.50 | 0.00 | - | 1 | 2 | 127.93% |
© 2024 Yahoo. All rights reserved.