Sarepta Therapeutics, Inc. (SRPT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:49PM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240705C00100000 | 2024-06-21 12:05PM EDT | 100.00 | 67.50 | 57.10 | 61.00 | 0.00 | - | 2 | 2 | 50.00% |
| SRPT240705C00102000 | 2024-06-24 11:12AM EDT | 102.00 | 65.00 | 55.10 | 59.00 | 0.00 | - | 1 | 0 | 50.00% |
| SRPT240705C00105000 | 2024-06-04 9:59AM EDT | 105.00 | 28.70 | 52.10 | 55.40 | 0.00 | - | 50 | 50 | 198.73% |
| SRPT240705C00106000 | 2024-06-21 9:35AM EDT | 106.00 | 56.80 | 51.10 | 55.00 | 0.00 | - | 2 | 1 | 50.00% |
| SRPT240705C00120000 | 2024-06-21 9:41AM EDT | 120.00 | 45.03 | 37.10 | 41.00 | 0.00 | - | 2 | 1 | 50.00% |
| SRPT240705C00122000 | 2024-06-21 12:17PM EDT | 122.00 | 44.75 | 35.10 | 39.00 | 0.00 | - | 1 | 1 | 50.00% |
| SRPT240705C00125000 | 2024-06-21 10:48AM EDT | 125.00 | 46.28 | 32.10 | 36.00 | 0.00 | - | 2 | 1 | 144.34% |
| SRPT240705C00126000 | 2024-06-17 9:44AM EDT | 126.00 | 16.28 | 31.20 | 35.00 | 0.00 | - | 1 | 0 | 67.97% |
| SRPT240705C00129000 | 2024-06-21 12:18PM EDT | 129.00 | 37.00 | 28.10 | 32.10 | 0.00 | - | 1 | 1 | 61.72% |
| SRPT240705C00130000 | 2024-06-21 10:21AM EDT | 130.00 | 42.66 | 27.30 | 30.70 | 0.00 | - | 4 | 31 | 120.46% |
| SRPT240705C00132000 | 2024-06-12 2:28PM EDT | 132.00 | 11.90 | 25.10 | 29.30 | 0.00 | - | - | 5 | 65.72% |
| SRPT240705C00134000 | 2024-06-24 10:44AM EDT | 134.00 | 33.10 | 23.20 | 27.10 | 0.00 | - | 1 | 0 | 57.32% |
| SRPT240705C00140000 | 2024-06-28 12:24PM EDT | 140.00 | 18.56 | 17.60 | 20.70 | +2.81 | +17.84% | 16 | 30 | 87.40% |
| SRPT240705C00145000 | 2024-06-24 11:31AM EDT | 145.00 | 22.25 | 13.30 | 15.50 | 0.00 | - | 30 | 44 | 67.43% |
| SRPT240705C00150000 | 2024-06-26 9:31AM EDT | 150.00 | 6.00 | 9.00 | 10.50 | 0.00 | - | 3 | 22 | 50.83% |
| SRPT240705C00155000 | 2024-06-27 10:50AM EDT | 155.00 | 3.40 | 4.90 | 6.10 | 0.00 | - | 3 | 13 | 40.23% |
| SRPT240705C00160000 | 2024-06-28 12:42PM EDT | 160.00 | 1.90 | 2.20 | 2.60 | +0.52 | +37.68% | 102 | 406 | 32.40% |
| SRPT240705C00165000 | 2024-06-28 12:27PM EDT | 165.00 | 0.85 | 0.80 | 1.10 | -0.35 | -29.17% | 7 | 22 | 33.89% |
| SRPT240705C00170000 | 2024-06-28 1:16PM EDT | 170.00 | 0.45 | 0.00 | 0.85 | -0.15 | -25.00% | 1 | 74 | 43.90% |
| SRPT240705C00175000 | 2024-06-25 11:43AM EDT | 175.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 83 | 53.91% |
| SRPT240705C00180000 | 2024-06-26 3:19PM EDT | 180.00 | 0.10 | 0.25 | 0.00 | 0.00 | - | 11 | 446 | 25.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240705P00070000 | 2024-06-20 3:08PM EDT | 70.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| SRPT240705P00075000 | 2024-06-18 9:30AM EDT | 75.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| SRPT240705P00080000 | 2024-06-28 12:42PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | -0.15 | -75.00% | 5 | 12 | 50.00% |
| SRPT240705P00085000 | 2024-06-11 3:47PM EDT | 85.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| SRPT240705P00090000 | 2024-06-21 10:23AM EDT | 90.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 200.78% |
| SRPT240705P00095000 | 2024-06-24 11:10AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| SRPT240705P00100000 | 2024-06-24 9:43AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 50.00% |
| SRPT240705P00102000 | 2024-06-21 10:20AM EDT | 102.00 | 1.03 | 0.00 | 0.75 | 0.00 | - | 4 | 1 | 161.62% |
| SRPT240705P00105000 | 2024-06-24 9:43AM EDT | 105.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 152.54% |
| SRPT240705P00110000 | 2024-06-21 10:48AM EDT | 110.00 | 0.83 | 0.00 | 0.75 | 0.00 | - | 2 | 354 | 137.70% |
| SRPT240705P00115000 | 2024-05-29 2:37PM EDT | 115.00 | 19.72 | 0.00 | 0.75 | 0.00 | - | - | 5 | 123.44% |
| SRPT240705P00122000 | 2024-06-21 9:30AM EDT | 122.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 104.20% |
| SRPT240705P00125000 | 2024-06-28 12:35PM EDT | 125.00 | 0.41 | 0.00 | 0.60 | -20.12 | -98.00% | 1 | 1 | 92.19% |
| SRPT240705P00128000 | 2024-06-21 9:34AM EDT | 128.00 | 2.53 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 88.38% |
| SRPT240705P00129000 | 2024-06-07 3:03PM EDT | 129.00 | 19.91 | 0.00 | 0.75 | 0.00 | - | 20 | 0 | 85.74% |
| SRPT240705P00130000 | 2024-06-10 3:57PM EDT | 130.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| SRPT240705P00137000 | 2024-06-21 12:16PM EDT | 137.00 | 1.02 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 65.19% |
| SRPT240705P00138000 | 2024-06-21 12:16PM EDT | 138.00 | 1.07 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 62.65% |
| SRPT240705P00140000 | 2024-06-24 9:30AM EDT | 140.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 25.00% |
| SRPT240705P00145000 | 2024-06-26 11:16AM EDT | 145.00 | 0.96 | 0.00 | 0.60 | 0.00 | - | 12 | 12 | 50.73% |
| SRPT240705P00150000 | 2024-06-28 1:09PM EDT | 150.00 | 0.51 | 0.35 | 0.95 | -0.34 | -40.00% | 22 | 197 | 42.97% |
| SRPT240705P00155000 | 2024-06-27 2:14PM EDT | 155.00 | 2.51 | 1.05 | 1.40 | 0.00 | - | 7 | 27 | 32.35% |
| SRPT240705P00160000 | 2024-06-28 12:30PM EDT | 160.00 | 3.85 | 3.00 | 3.50 | -1.70 | -30.63% | 1 | 23 | 31.86% |
| SRPT240705P00165000 | 2024-06-27 12:13PM EDT | 165.00 | 9.90 | 6.00 | 7.70 | 0.00 | - | 3 | 7 | 42.31% |
| SRPT240705P00170000 | 2024-06-27 9:51AM EDT | 170.00 | 16.00 | 10.30 | 12.30 | 0.00 | - | 1 | 30 | 51.93% |
| SRPT240705P00175000 | 2024-06-27 9:37AM EDT | 175.00 | 20.00 | 14.80 | 17.80 | 0.00 | - | 1 | 11 | 72.83% |
| SRPT240705P00180000 | 2024-06-25 3:03PM EDT | 180.00 | 22.45 | 19.80 | 23.10 | 0.00 | - | 2 | 4 | 58.40% |
© 2024 Yahoo. All rights reserved.