UK markets closed
NIKKEI 225
27,819.33 -180.63 (-0.65%) HANG SENG
19,610.84 -392.60 (-1.96%) CRUDE OIL
91.57 +1.07 (+1.18%) GOLD FUTURES
1,808.00 -4.30 (-0.24%) DOW
33,309.51 +535.11 (+1.63%) BTC-GBP
19,714.01 +625.80 (+3.28%)
Sarepta Therapeutics, Inc. (SRPT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT220812C00074000 | 2022-07-19 2:46PM EDT | 74.00 | 12.35 | 37.50 | 40.10 | 0.00 | - | - | 10 | 335.84% |
| SRPT220812C00075000 | 2022-07-20 10:10AM EDT | 75.00 | 12.63 | 36.50 | 39.10 | 0.00 | - | - | 10 | 327.15% |
| SRPT220812C00084000 | 2022-08-01 10:43AM EDT | 84.00 | 9.80 | 27.20 | 30.80 | 0.00 | - | 2 | 0 | 294.53% |
| SRPT220812C00085000 | 2022-08-05 11:16AM EDT | 85.00 | 17.03 | 26.50 | 30.50 | 0.00 | - | 1 | 6 | 199.22% |
| SRPT220812C00086000 | 2022-07-29 2:01PM EDT | 86.00 | 8.55 | 25.20 | 29.10 | 0.00 | - | 1 | 2 | 142.97% |
| SRPT220812C00090000 | 2022-08-10 10:39AM EDT | 90.00 | 20.70 | 21.60 | 24.20 | +4.62 | +28.73% | 1 | 3 | 212.89% |
| SRPT220812C00092000 | 2022-08-08 3:52PM EDT | 92.00 | 19.50 | 19.30 | 22.10 | 0.00 | - | 1 | 1 | 192.29% |
| SRPT220812C00093000 | 2022-08-03 9:54AM EDT | 93.00 | 3.05 | 18.30 | 20.90 | 0.00 | - | 1 | 1 | 173.63% |
| SRPT220812C00095000 | 2022-08-10 10:03AM EDT | 95.00 | 15.90 | 17.40 | 19.60 | +4.00 | +33.61% | 50 | 8 | 134.18% |
| SRPT220812C00096000 | 2022-08-04 9:53AM EDT | 96.00 | 3.50 | 15.20 | 17.90 | 0.00 | - | 1 | 2 | 152.25% |
| SRPT220812C00097000 | 2022-08-04 9:57AM EDT | 97.00 | 2.70 | 15.20 | 16.70 | 0.00 | - | 5 | 101 | 134.18% |
| SRPT220812C00097500 | 2022-08-10 3:15PM EDT | 97.50 | 15.10 | 14.10 | 16.50 | +12.70 | +529.17% | 3 | 8 | 146.68% |
| SRPT220812C00098000 | 2022-08-05 2:54PM EDT | 98.00 | 8.60 | 14.20 | 16.30 | 0.00 | - | 2 | 22 | 94.73% |
| SRPT220812C00098500 | 2022-08-08 10:36AM EDT | 98.50 | 9.61 | 13.00 | 16.70 | 0.00 | - | 1 | 6 | 101.17% |
| SRPT220812C00099000 | 2022-08-04 9:57AM EDT | 99.00 | 1.60 | 12.80 | 15.80 | 0.00 | - | 5 | 6 | 93.95% |
| SRPT220812C00100000 | 2022-08-09 12:57PM EDT | 100.00 | 9.00 | 12.20 | 13.80 | 0.00 | - | 1 | 98 | 119.04% |
| SRPT220812C00101000 | 2022-08-05 12:58PM EDT | 101.00 | 5.12 | 10.10 | 13.00 | 0.00 | - | 2 | 1 | 121.29% |
| SRPT220812C00103000 | 2022-08-08 3:27PM EDT | 103.00 | 9.16 | 9.10 | 11.00 | 0.00 | - | 5 | 26 | 106.74% |
| SRPT220812C00104000 | 2022-08-09 3:39PM EDT | 104.00 | 6.10 | 8.00 | 10.50 | 0.00 | - | 2 | 25 | 61.72% |
| SRPT220812C00105000 | 2022-08-10 2:14PM EDT | 105.00 | 7.00 | 6.70 | 9.40 | +1.70 | +32.08% | 2 | 12 | 106.15% |
| SRPT220812C00106000 | 2022-08-09 9:39AM EDT | 106.00 | 5.11 | 6.10 | 8.40 | 0.00 | - | 1 | 7 | 50.59% |
| SRPT220812C00107000 | 2022-08-09 9:57AM EDT | 107.00 | 4.60 | 5.40 | 7.20 | 0.00 | - | 1 | 26 | 83.40% |
| SRPT220812C00108000 | 2022-08-10 3:03PM EDT | 108.00 | 5.00 | 4.90 | 6.30 | 0.00 | - | 2 | 14 | 54.88% |
| SRPT220812C00109000 | 2022-08-09 1:24PM EDT | 109.00 | 2.20 | 4.00 | 5.60 | 0.00 | - | 2 | 3 | 54.49% |
| SRPT220812C00110000 | 2022-08-10 2:33PM EDT | 110.00 | 3.35 | 3.10 | 4.10 | +1.50 | +81.08% | 20 | 34 | 55.47% |
| SRPT220812C00111000 | 2022-08-10 9:56AM EDT | 111.00 | 1.90 | 2.40 | 4.50 | +0.69 | +57.02% | 2 | 9 | 55.96% |
| SRPT220812C00112000 | 2022-08-10 2:13PM EDT | 112.00 | 1.64 | 1.95 | 2.95 | +0.21 | +14.69% | 23 | 24 | 58.40% |
| SRPT220812C00113000 | 2022-08-10 3:08PM EDT | 113.00 | 1.60 | 1.55 | 2.65 | +0.85 | +113.33% | 13 | 13 | 50.49% |
| SRPT220812C00114000 | 2022-08-10 11:06AM EDT | 114.00 | 0.61 | 0.90 | 1.85 | -0.89 | -59.33% | 152 | 16 | 55.66% |
| SRPT220812C00115000 | 2022-08-10 10:00AM EDT | 115.00 | 0.57 | 0.25 | 2.30 | -0.33 | -36.67% | 160 | 7 | 50.93% |
| SRPT220812C00116000 | 2022-08-09 11:01AM EDT | 116.00 | 0.80 | 0.30 | 2.15 | 0.00 | - | 1 | 2 | 58.25% |
| SRPT220812C00117000 | 2022-08-09 10:48AM EDT | 117.00 | 0.75 | 0.00 | 1.30 | 0.00 | - | 1 | 7 | 68.36% |
| SRPT220812C00118000 | 2022-08-04 2:09PM EDT | 118.00 | 0.39 | 0.25 | 1.25 | 0.00 | - | - | 60 | 59.18% |
| SRPT220812C00120000 | 2022-08-10 10:47AM EDT | 120.00 | 0.18 | 0.15 | 0.70 | -0.12 | -40.00% | 312 | 320 | 59.38% |
| SRPT220812C00122000 | 2022-08-09 10:06AM EDT | 122.00 | 0.20 | - | - | 0.00 | - | - | - | 0.00% |
| SRPT220812C00140000 | 2022-08-08 2:39PM EDT | 140.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 20 | 20 | 110.55% |
Putsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT220812P00065000 | 2022-07-29 9:35AM EDT | 65.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 15 | 1 | 339.45% |
| SRPT220812P00068000 | 2022-07-18 9:30AM EDT | 68.00 | 1.15 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 315.43% |
| SRPT220812P00073000 | 2022-07-19 12:04PM EDT | 73.00 | 1.65 | 0.00 | 1.00 | 0.00 | - | - | 5 | 293.16% |
| SRPT220812P00080000 | 2022-07-29 12:33PM EDT | 80.00 | 0.74 | 0.00 | 2.05 | 0.00 | - | 6 | 6 | 285.16% |
| SRPT220812P00085000 | 2022-07-29 12:33PM EDT | 85.00 | 1.14 | 0.00 | 1.00 | 0.00 | - | 6 | 6 | 205.86% |
| SRPT220812P00087000 | 2022-08-08 9:47AM EDT | 87.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 6 | 9 | 180.47% |
| SRPT220812P00090000 | 2022-08-03 11:52AM EDT | 90.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 161.33% |
| SRPT220812P00091000 | 2022-08-03 1:34PM EDT | 91.00 | 1.05 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 136.33% |
| SRPT220812P00093000 | 2022-08-05 1:37PM EDT | 93.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 142.38% |
| SRPT220812P00094000 | 2022-08-08 9:30AM EDT | 94.00 | 1.30 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 136.13% |
| SRPT220812P00098000 | 2022-08-05 9:30AM EDT | 98.00 | 1.52 | 0.00 | 1.45 | 0.00 | - | 5 | 5 | 132.62% |
| SRPT220812P00098500 | 2022-08-08 1:41PM EDT | 98.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| SRPT220812P00099000 | 2022-08-09 9:49AM EDT | 99.00 | 0.18 | 0.00 | 1.70 | 0.00 | - | 2 | 25 | 132.03% |
| SRPT220812P00100000 | 2022-08-09 2:23PM EDT | 100.00 | 0.23 | 0.00 | 2.00 | 0.00 | - | 3 | 14 | 131.74% |
| SRPT220812P00101000 | 2022-08-08 10:14AM EDT | 101.00 | 0.60 | 0.00 | 2.20 | 0.00 | - | 1 | 4 | 128.52% |
| SRPT220812P00102000 | 2022-08-08 3:42PM EDT | 102.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 6 | 9 | 76.47% |
| SRPT220812P00103000 | 2022-08-10 11:21AM EDT | 103.00 | 0.20 | 0.00 | 0.25 | -0.50 | -71.43% | 2 | 7 | 62.31% |
| SRPT220812P00104000 | 2022-08-09 12:30PM EDT | 104.00 | 0.60 | 0.00 | 0.25 | 0.00 | - | 20 | 20 | 57.03% |
| SRPT220812P00105000 | 2022-08-09 1:57PM EDT | 105.00 | 0.70 | 0.00 | 1.30 | -0.35 | -33.33% | 1 | 14 | 80.76% |
| SRPT220812P00106000 | 2022-08-08 10:43AM EDT | 106.00 | 1.41 | 0.05 | 0.80 | 0.00 | - | 9 | 8 | 63.97% |
| SRPT220812P00107000 | 2022-08-08 1:31PM EDT | 107.00 | 1.40 | 0.15 | 0.75 | 0.00 | - | 4 | 0 | 58.50% |
| SRPT220812P00108000 | 2022-08-09 12:28PM EDT | 108.00 | 1.55 | 0.15 | 1.15 | 0.00 | - | 8 | 7 | 59.33% |
| SRPT220812P00109000 | 2022-08-10 1:21PM EDT | 109.00 | 0.85 | 0.15 | 1.35 | -1.45 | -63.04% | 1 | 4 | 55.18% |
| SRPT220812P00110000 | 2022-08-10 1:15PM EDT | 110.00 | 1.26 | 0.20 | 1.55 | -0.84 | -40.00% | 2 | 16 | 50.98% |
| SRPT220812P00111000 | 2022-08-09 9:55AM EDT | 111.00 | 2.35 | - | - | 0.00 | - | - | - | 0.00% |
© 2022 Yahoo. All rights reserved.
