UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.34 +1.44 (+1.76%) GOLD FUTURES
2,342.70 -3.70 (-0.16%) DOW
38,521.29 +281.31 (+0.74%) Bitcoin GBP
53,659.07 +191.10 (+0.36%)
Sarepta Therapeutics, Inc. (SRPT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:20PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240426C00100000 | 2024-04-19 11:50AM EDT | 100.00 | 16.35 | 16.40 | 19.80 | 0.00 | - | 1 | 1 | 150.88% |
| SRPT240426C00105000 | 2024-04-19 12:18PM EDT | 105.00 | 10.93 | 11.50 | 14.90 | 0.00 | - | 4 | 4 | 123.05% |
| SRPT240426C00110000 | 2024-04-16 1:15PM EDT | 110.00 | 9.35 | 8.30 | 10.60 | 0.00 | - | - | 5 | 77.25% |
| SRPT240426C00115000 | 2024-04-19 3:27PM EDT | 115.00 | 3.70 | 4.20 | 5.40 | 0.00 | - | 100 | 100 | 54.15% |
| SRPT240426C00118000 | 2024-04-22 3:30PM EDT | 118.00 | 2.45 | 2.50 | 3.80 | 0.00 | - | 3 | 9 | 57.81% |
| SRPT240426C00120000 | 2024-04-22 2:21PM EDT | 120.00 | 2.00 | 1.70 | 2.25 | 0.00 | - | 32 | 38 | 52.78% |
| SRPT240426C00123000 | 2024-04-17 2:54PM EDT | 123.00 | 1.80 | 0.90 | 1.75 | 0.00 | - | 2 | 3 | 60.30% |
| SRPT240426C00124000 | 2024-04-23 11:34AM EDT | 124.00 | 1.00 | 0.75 | 1.30 | -0.60 | -37.50% | 2 | 2 | 58.98% |
| SRPT240426C00125000 | 2024-04-19 3:21PM EDT | 125.00 | 0.75 | 0.40 | 1.20 | +0.25 | +50.00% | 10 | 22 | 58.45% |
| SRPT240426C00126000 | 2024-04-22 1:07PM EDT | 126.00 | 0.28 | 0.50 | 1.75 | 0.00 | - | 2 | 2 | 72.80% |
| SRPT240426C00127000 | 2024-04-03 3:22PM EDT | 127.00 | 6.73 | 0.40 | 1.20 | 0.00 | - | 1 | 1 | 68.70% |
| SRPT240426C00128000 | 2024-04-15 3:29PM EDT | 128.00 | 0.75 | 0.25 | 1.50 | 0.00 | - | 1 | 4 | 75.93% |
| SRPT240426C00130000 | 2024-04-19 1:55PM EDT | 130.00 | 0.32 | 0.05 | 1.75 | 0.00 | - | 3 | 7 | 86.23% |
| SRPT240426C00131000 | 2024-04-17 1:45PM EDT | 131.00 | 0.40 | 0.05 | 2.00 | 0.00 | - | - | 1 | 94.92% |
| SRPT240426C00132000 | 2024-03-18 9:30AM EDT | 132.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| SRPT240426C00134000 | 2024-04-02 1:34PM EDT | 134.00 | 3.85 | 0.00 | 0.50 | 0.00 | - | 2 | 10 | 74.80% |
| SRPT240426C00135000 | 2024-03-26 10:42AM EDT | 135.00 | 4.20 | 0.00 | 0.60 | 0.00 | - | 3 | 3 | 81.45% |
| SRPT240426C00136000 | 2024-04-08 11:32AM EDT | 136.00 | 1.50 | 0.00 | 1.05 | 0.00 | - | 1 | 4 | 96.97% |
| SRPT240426C00137000 | 2024-03-26 3:41PM EDT | 137.00 | 4.10 | 0.00 | 1.05 | 0.00 | - | 5 | 5 | 100.68% |
| SRPT240426C00138000 | 2024-04-08 10:52AM EDT | 138.00 | 1.20 | 0.00 | 2.20 | 0.00 | - | - | 1 | 127.98% |
| SRPT240426C00139000 | 2024-04-12 10:08AM EDT | 139.00 | 0.50 | 0.00 | 2.20 | 0.00 | - | 12 | 14 | 132.03% |
| SRPT240426C00140000 | 2024-04-17 1:27PM EDT | 140.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 80.47% |
| SRPT240426C00141000 | 2024-04-02 9:30AM EDT | 141.00 | 1.65 | 0.00 | 1.00 | 0.00 | - | - | 1 | 113.77% |
| SRPT240426C00142000 | 2024-04-22 11:36AM EDT | 142.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 117.29% |
| SRPT240426C00143000 | 2024-04-02 9:30AM EDT | 143.00 | 1.28 | 0.00 | 1.00 | 0.00 | - | - | 1 | 120.70% |
| SRPT240426C00145000 | 2024-04-10 12:40PM EDT | 145.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 154.20% |
| SRPT240426C00150000 | 2024-04-02 9:30AM EDT | 150.00 | 0.80 | 0.00 | 1.80 | 0.00 | - | - | 1 | 164.26% |
| SRPT240426C00155000 | 2024-04-12 12:49PM EDT | 155.00 | 0.17 | 0.00 | 2.15 | 0.00 | - | 6 | 7 | 188.62% |
| SRPT240426C00180000 | 2024-03-28 10:11AM EDT | 180.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 0 | 223.05% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240426P00095000 | 2024-03-18 9:30AM EDT | 95.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SRPT240426P00105000 | 2024-04-18 12:43PM EDT | 105.00 | 0.35 | 0.00 | 1.75 | 0.00 | - | 10 | 10 | 106.74% |
| SRPT240426P00108000 | 2024-04-22 10:10AM EDT | 108.00 | 0.58 | 0.05 | 0.35 | 0.00 | - | 50 | 50 | 58.98% |
| SRPT240426P00109000 | 2024-04-22 9:45AM EDT | 109.00 | 0.75 | 0.10 | 0.60 | 0.00 | - | 1 | 24 | 62.60% |
| SRPT240426P00110000 | 2024-04-08 9:30AM EDT | 110.00 | 1.20 | 0.10 | 0.90 | 0.00 | - | 1 | 20 | 63.82% |
| SRPT240426P00111000 | 2024-04-22 1:11PM EDT | 111.00 | 0.98 | 0.25 | 0.90 | 0.00 | - | 3 | 8 | 61.08% |
| SRPT240426P00112000 | 2024-04-22 1:05PM EDT | 112.00 | 1.25 | 0.35 | 1.85 | 0.00 | - | 15 | 15 | 71.29% |
| SRPT240426P00113000 | 2024-04-08 9:30AM EDT | 113.00 | 1.50 | 0.50 | 1.50 | 0.00 | - | 1 | 3 | 62.01% |
| SRPT240426P00114000 | 2024-04-19 12:06PM EDT | 114.00 | 2.35 | 0.55 | 1.75 | 0.00 | - | 3 | 4 | 59.23% |
| SRPT240426P00115000 | 2024-04-23 10:43AM EDT | 115.00 | 1.05 | 0.75 | 2.15 | -0.75 | -41.67% | 21 | 4 | 59.28% |
| SRPT240426P00117000 | 2024-04-19 11:04AM EDT | 117.00 | 3.60 | 1.55 | 2.70 | 0.00 | - | 1 | 2 | 57.76% |
| SRPT240426P00118000 | 2024-04-18 10:13AM EDT | 118.00 | 3.50 | 1.55 | 2.95 | 0.00 | - | - | 35 | 51.12% |
| SRPT240426P00120000 | 2024-04-16 9:45AM EDT | 120.00 | 5.05 | 2.85 | 4.40 | 0.00 | - | 1 | 2 | 57.28% |
| SRPT240426P00121000 | 2024-04-15 1:30PM EDT | 121.00 | 4.80 | 3.30 | 5.20 | 0.00 | - | 4 | 17 | 57.42% |
| SRPT240426P00122000 | 2024-03-18 9:30AM EDT | 122.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| SRPT240426P00123000 | 2024-03-18 9:30AM EDT | 123.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SRPT240426P00125000 | 2024-04-15 2:15PM EDT | 125.00 | 7.44 | 6.00 | 8.30 | 0.00 | - | 1 | 54 | 56.15% |
| SRPT240426P00130000 | 2024-04-19 11:10AM EDT | 130.00 | 14.20 | 10.00 | 13.60 | 0.00 | - | 1 | 1 | 66.26% |
| SRPT240426P00132000 | 2024-03-21 9:30AM EDT | 132.00 | 9.80 | 14.80 | 17.90 | 0.00 | - | - | 1 | 150.93% |
© 2024 Yahoo. All rights reserved.