Sarepta Therapeutics, Inc. (SRPT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT241220C00060000 | 2024-03-01 4:26PM EDT | 60.00 | 70.60 | 71.70 | 76.50 | 0.00 | - | 1 | 1 | 94.49% |
| SRPT241220C00095000 | 2024-02-16 10:56AM EDT | 95.00 | 52.41 | 41.90 | 45.00 | 0.00 | - | 3 | 3 | 64.09% |
| SRPT241220C00100000 | 2024-01-10 12:48PM EDT | 100.00 | 37.76 | 41.40 | 44.50 | 0.00 | - | - | 6 | 72.14% |
| SRPT241220C00105000 | 2024-04-01 1:31PM EDT | 105.00 | 40.70 | 37.60 | 41.10 | 0.00 | - | - | 1 | 69.48% |
| SRPT241220C00115000 | 2024-04-18 10:35AM EDT | 115.00 | 27.90 | 32.00 | 35.50 | 0.00 | - | 3 | 4 | 67.87% |
| SRPT241220C00120000 | 2024-03-19 2:32PM EDT | 120.00 | 31.31 | 23.40 | 27.00 | 0.00 | - | 1 | 11 | 51.59% |
| SRPT241220C00125000 | 2024-04-16 1:45PM EDT | 125.00 | 22.90 | 27.10 | 30.20 | 0.00 | - | 1 | 13 | 66.15% |
| SRPT241220C00130000 | 2024-03-19 2:32PM EDT | 130.00 | 27.10 | 20.30 | 22.80 | 0.00 | - | 1 | 1 | 53.57% |
| SRPT241220C00135000 | 2024-04-16 3:33PM EDT | 135.00 | 18.90 | 21.80 | 25.70 | 0.00 | - | 1 | 15 | 63.66% |
| SRPT241220C00140000 | 2024-01-25 4:26PM EDT | 140.00 | 21.90 | 26.40 | 29.90 | 0.00 | - | 1 | 3 | 78.64% |
| SRPT241220C00145000 | 2024-04-15 2:38PM EDT | 145.00 | 16.00 | 18.40 | 21.30 | 0.00 | - | 1 | 8 | 62.40% |
| SRPT241220C00150000 | 2024-04-16 1:45PM EDT | 150.00 | 14.55 | 16.50 | 19.80 | 0.00 | - | 1 | 26 | 61.93% |
| SRPT241220C00155000 | 2024-02-27 2:33PM EDT | 155.00 | 23.55 | 18.00 | 21.60 | 0.00 | - | - | 1 | 69.29% |
| SRPT241220C00165000 | 2024-03-04 4:43PM EDT | 165.00 | 13.62 | 14.10 | 16.20 | 0.00 | - | 2 | 2 | 64.06% |
| SRPT241220C00175000 | 2024-03-04 4:43PM EDT | 175.00 | 11.10 | 12.10 | 13.60 | 0.00 | - | 4 | 4 | 63.64% |
| SRPT241220C00180000 | 2024-02-29 12:28PM EDT | 180.00 | 12.00 | 11.00 | 14.90 | 0.00 | - | 1 | 14 | 66.35% |
| SRPT241220C00185000 | 2024-04-15 2:36PM EDT | 185.00 | 7.20 | 7.00 | 9.50 | 0.00 | - | 1 | 3 | 56.01% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT241220P00055000 | 2024-04-18 3:30PM EDT | 55.00 | 1.80 | 0.00 | 1.85 | 0.00 | - | 1 | 30 | 64.60% |
| SRPT241220P00060000 | 2024-04-26 9:40AM EDT | 60.00 | 1.40 | 0.10 | 3.60 | -0.90 | -39.13% | 20 | 30 | 68.87% |
| SRPT241220P00070000 | 2024-01-26 10:37AM EDT | 70.00 | 4.70 | 1.85 | 4.00 | 0.00 | - | 6 | 8 | 64.80% |
| SRPT241220P00075000 | 2024-02-07 4:18PM EDT | 75.00 | 4.70 | 4.60 | 5.60 | 0.00 | - | 5 | 4 | 71.02% |
| SRPT241220P00080000 | 2024-04-25 2:46PM EDT | 80.00 | 5.01 | 3.20 | 5.00 | 0.00 | - | 1 | 3 | 59.70% |
| SRPT241220P00085000 | 2024-02-16 11:05AM EDT | 85.00 | 5.40 | 7.80 | 10.50 | 0.00 | - | 5 | 0 | 75.45% |
| SRPT241220P00090000 | 2024-04-23 11:26AM EDT | 90.00 | 9.77 | 5.50 | 8.30 | 0.00 | - | 1 | 20 | 60.19% |
| SRPT241220P00095000 | 2024-04-25 2:46PM EDT | 95.00 | 9.01 | 7.00 | 9.90 | 0.00 | - | 1 | 3 | 59.83% |
| SRPT241220P00100000 | 2024-02-13 3:39PM EDT | 100.00 | 12.21 | 12.60 | 15.10 | 0.00 | - | 1 | 5 | 71.13% |
| SRPT241220P00105000 | 2024-04-26 2:52PM EDT | 105.00 | 10.90 | 10.50 | 12.00 | -5.01 | -31.49% | 11 | 30 | 56.55% |
| SRPT241220P00110000 | 2024-03-26 2:35PM EDT | 110.00 | 15.72 | 13.40 | 16.00 | 0.00 | - | 1 | 7 | 60.19% |
| SRPT241220P00115000 | 2024-04-26 2:08PM EDT | 115.00 | 14.80 | 14.40 | 17.00 | +1.80 | +13.85% | 10 | 10 | 56.32% |
| SRPT241220P00120000 | 2024-02-05 12:19PM EDT | 120.00 | 22.60 | 21.80 | 23.30 | 0.00 | - | - | 2 | 67.51% |
| SRPT241220P00125000 | 2024-04-26 1:06PM EDT | 125.00 | 19.60 | 18.80 | 21.80 | -5.81 | -22.87% | 12 | 38 | 54.60% |
© 2024 Yahoo. All rights reserved.