Sarepta Therapeutics, Inc. (SRPT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240816C00080000 | 2024-01-09 11:02AM EDT | 80.00 | 43.50 | 52.00 | 55.50 | 0.00 | - | 1 | 9 | 93.40% |
| SRPT240816C00085000 | 2023-11-16 2:55PM EDT | 85.00 | 16.70 | 25.60 | 28.00 | 0.00 | - | - | 102 | 0.00% |
| SRPT240816C00090000 | 2024-02-21 1:01PM EDT | 90.00 | 50.59 | 45.20 | 48.80 | 0.00 | - | 10 | 9 | 95.14% |
| SRPT240816C00095000 | 2024-02-16 10:56AM EDT | 95.00 | 49.41 | 38.80 | 42.00 | 0.00 | - | 3 | 168 | 77.65% |
| SRPT240816C00100000 | 2024-03-20 9:46AM EDT | 100.00 | 38.00 | 28.90 | 32.50 | 0.00 | - | 2 | 109 | 53.93% |
| SRPT240816C00105000 | 2024-04-17 9:42AM EDT | 105.00 | 28.20 | 33.50 | 37.40 | 0.00 | - | 1 | 14 | 84.30% |
| SRPT240816C00110000 | 2024-04-18 10:35AM EDT | 110.00 | 27.45 | 30.70 | 34.20 | 0.00 | - | 3 | 21 | 83.50% |
| SRPT240816C00115000 | 2024-04-22 9:53AM EDT | 115.00 | 23.00 | 27.40 | 30.00 | 0.00 | - | 4 | 14 | 79.05% |
| SRPT240816C00120000 | 2024-04-23 2:57PM EDT | 120.00 | 21.70 | 24.70 | 28.00 | 0.00 | - | 1 | 22 | 79.55% |
| SRPT240816C00125000 | 2024-04-24 2:30PM EDT | 125.00 | 22.50 | 22.00 | 24.30 | 0.00 | - | 1 | 166 | 76.21% |
| SRPT240816C00130000 | 2024-04-15 12:29PM EDT | 130.00 | 18.00 | 19.70 | 23.40 | 0.00 | - | 1 | 85 | 78.10% |
| SRPT240816C00135000 | 2024-04-04 3:49PM EDT | 135.00 | 20.28 | 17.50 | 19.60 | 0.00 | - | 2 | 325 | 74.37% |
| SRPT240816C00140000 | 2024-04-25 3:37PM EDT | 140.00 | 17.50 | 16.00 | 17.60 | 0.00 | - | 7 | 310 | 74.51% |
| SRPT240816C00145000 | 2024-04-05 3:52PM EDT | 145.00 | 17.00 | 14.10 | 16.50 | 0.00 | - | 241 | 581 | 74.96% |
| SRPT240816C00150000 | 2024-04-24 11:01AM EDT | 150.00 | 10.15 | 12.50 | 14.50 | 0.00 | - | 3 | 82 | 73.83% |
| SRPT240816C00155000 | 2024-04-25 11:41AM EDT | 155.00 | 12.00 | 10.80 | 12.50 | 0.00 | - | 1 | 11 | 71.99% |
| SRPT240816C00160000 | 2024-04-16 1:40PM EDT | 160.00 | 8.30 | 9.20 | 11.40 | 0.00 | - | 1 | 39 | 71.44% |
| SRPT240816C00165000 | 2024-04-23 10:04AM EDT | 165.00 | 8.20 | 8.30 | 9.80 | 0.00 | - | 1 | 10 | 70.79% |
| SRPT240816C00170000 | 2024-04-15 2:35PM EDT | 170.00 | 6.88 | 7.10 | 8.90 | 0.00 | - | 8 | 14 | 70.45% |
| SRPT240816C00175000 | 2024-04-24 3:52PM EDT | 175.00 | 7.40 | 6.10 | 7.60 | 0.00 | - | 1 | 5 | 69.24% |
| SRPT240816C00180000 | 2024-04-25 3:27PM EDT | 180.00 | 6.70 | 5.20 | 6.90 | 0.00 | - | 20 | 60 | 69.06% |
| SRPT240816C00185000 | 2024-04-26 10:41AM EDT | 185.00 | 5.55 | 4.50 | 5.80 | -1.75 | -23.97% | 2 | 15 | 68.01% |
| SRPT240816C00190000 | 2024-02-28 10:45AM EDT | 190.00 | 7.75 | 5.30 | 9.20 | 0.00 | - | 7 | 22 | 80.47% |
| SRPT240816C00195000 | 2024-03-20 9:30AM EDT | 195.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SRPT240816C00200000 | 2024-02-29 11:00AM EDT | 200.00 | 4.70 | 5.10 | 7.70 | 0.00 | - | 4 | 4 | 82.31% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240816P00060000 | 2023-12-19 1:47PM EDT | 60.00 | 5.10 | 1.60 | 3.60 | 0.00 | - | - | 250 | 109.91% |
| SRPT240816P00070000 | 2024-04-25 11:22AM EDT | 70.00 | 3.47 | 0.25 | 3.90 | 0.00 | - | 2 | 33 | 85.62% |
| SRPT240816P00075000 | 2024-04-26 9:46AM EDT | 75.00 | 3.00 | 2.40 | 3.10 | -1.38 | -31.51% | 1 | 82 | 84.24% |
| SRPT240816P00080000 | 2024-04-02 3:53PM EDT | 80.00 | 5.05 | 2.80 | 3.90 | 0.00 | - | 101 | 598 | 81.25% |
| SRPT240816P00085000 | 2024-04-16 2:48PM EDT | 85.00 | 6.70 | 3.60 | 5.30 | 0.00 | - | 3 | 23 | 81.16% |
| SRPT240816P00090000 | 2024-04-05 1:57PM EDT | 90.00 | 7.80 | 4.70 | 5.80 | 0.00 | - | 1 | 94 | 78.08% |
| SRPT240816P00095000 | 2024-04-16 11:35AM EDT | 95.00 | 10.10 | 5.40 | 7.30 | 0.00 | - | 1 | 85 | 76.15% |
| SRPT240816P00100000 | 2024-04-26 3:17PM EDT | 100.00 | 8.00 | 6.70 | 8.30 | -2.69 | -25.16% | 2 | 68 | 73.78% |
| SRPT240816P00105000 | 2024-04-26 9:30AM EDT | 105.00 | 10.00 | 8.00 | 10.00 | -3.80 | -27.54% | 4 | 48 | 72.39% |
| SRPT240816P00110000 | 2024-04-26 3:17PM EDT | 110.00 | 10.97 | 10.10 | 12.10 | -5.13 | -31.86% | 1 | 33 | 72.78% |
| SRPT240816P00115000 | 2024-04-26 10:41AM EDT | 115.00 | 13.20 | 12.30 | 13.80 | -3.60 | -21.43% | 5 | 9 | 71.66% |
| SRPT240816P00120000 | 2024-02-20 12:22PM EDT | 120.00 | 14.90 | 17.90 | 21.90 | 0.00 | - | 1 | 11 | 88.34% |
| SRPT240816P00130000 | 2024-03-12 11:05AM EDT | 130.00 | 26.41 | 23.10 | 25.70 | 0.00 | - | 297 | 175 | 83.92% |
| SRPT240816P00135000 | 2024-04-17 1:35PM EDT | 135.00 | 30.40 | 21.50 | 25.10 | 0.00 | - | 1 | 152 | 69.17% |
| SRPT240816P00140000 | 2024-04-02 3:53PM EDT | 140.00 | 29.20 | 23.80 | 26.90 | 0.00 | - | 139 | 286 | 65.10% |
| SRPT240816P00145000 | 2024-02-16 4:21PM EDT | 145.00 | 26.80 | 35.00 | 38.00 | 0.00 | - | 5 | 105 | 92.46% |
| SRPT240816P00155000 | 2024-02-21 4:34PM EDT | 155.00 | 33.70 | 37.40 | 42.00 | 0.00 | - | - | 1 | 78.58% |
© 2024 Yahoo. All rights reserved.