Supernus Pharmaceuticals, Inc. (SUPN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 12:17PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SUPN240517C00020000 | 2024-04-04 1:07PM EDT | 20.00 | 15.20 | 9.60 | 12.40 | 0.00 | - | 2 | 9 | 212.31% |
| SUPN240517C00027000 | 2024-04-19 2:49PM EDT | 27.00 | 3.20 | 3.40 | 4.90 | 0.00 | - | 2 | 2 | 100.88% |
| SUPN240517C00029000 | 2024-04-08 2:54PM EDT | 29.00 | 3.70 | 1.90 | 3.70 | 0.00 | - | - | 1 | 94.04% |
| SUPN240517C00030000 | 2024-04-29 11:45AM EDT | 30.00 | 2.00 | 1.35 | 1.85 | 0.00 | - | 6 | 7 | 65.14% |
| SUPN240517C00031000 | 2024-04-24 3:07PM EDT | 31.00 | 1.30 | 1.00 | 2.10 | 0.00 | - | - | 6 | 80.86% |
| SUPN240517C00032000 | 2024-05-01 2:55PM EDT | 32.00 | 0.90 | 0.65 | 1.10 | 0.00 | - | 3 | 15 | 66.89% |
| SUPN240517C00033000 | 2024-04-24 12:52PM EDT | 33.00 | 0.70 | 0.35 | 0.90 | 0.00 | - | 1 | 2 | 67.29% |
| SUPN240517C00034000 | 2024-04-22 3:27PM EDT | 34.00 | 0.48 | 0.20 | 0.85 | 0.00 | - | 2 | 385 | 72.66% |
| SUPN240517C00035000 | 2024-05-02 12:04PM EDT | 35.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 1 | 5 | 55.86% |
| SUPN240517C00036000 | 2024-04-23 11:09AM EDT | 36.00 | 0.20 | 0.05 | 0.70 | 0.00 | - | - | 1 | 81.45% |
| SUPN240517C00037000 | 2024-04-12 2:00PM EDT | 37.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 2 | 29 | 108.69% |
| SUPN240517C00038000 | 2024-04-29 11:45AM EDT | 38.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 3 | 22 | 121.39% |
| SUPN240517C00039000 | 2024-03-14 9:30AM EDT | 39.00 | 1.65 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 83.01% |
| SUPN240517C00040000 | 2024-03-20 11:08AM EDT | 40.00 | 1.20 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 111.04% |
| SUPN240517C00041000 | 2024-03-19 1:21PM EDT | 41.00 | 1.00 | 0.00 | 2.00 | 0.00 | - | 10 | 10 | 159.08% |
| SUPN240517C00045000 | 2024-03-19 1:56PM EDT | 45.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 170.41% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SUPN240517P00025000 | 2024-04-19 10:32AM EDT | 25.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 113.09% |
| SUPN240517P00026000 | 2024-04-26 9:30AM EDT | 26.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 1 | 3 | 60.35% |
| SUPN240517P00027000 | 2024-04-22 1:54PM EDT | 27.00 | 0.47 | 0.20 | 0.55 | 0.00 | - | 3 | 5 | 60.84% |
| SUPN240517P00028000 | 2024-04-24 3:29PM EDT | 28.00 | 0.70 | 0.40 | 0.85 | 0.00 | - | - | 3 | 60.45% |
| SUPN240517P00030000 | 2024-04-24 2:31PM EDT | 30.00 | 1.45 | 1.15 | 1.80 | 0.00 | - | 1 | 11 | 61.62% |
| SUPN240517P00031000 | 2024-04-23 3:49PM EDT | 31.00 | 2.25 | 1.70 | 2.25 | 0.00 | - | 1 | 2 | 58.59% |
| SUPN240517P00032000 | 2024-04-18 1:30PM EDT | 32.00 | 3.26 | 2.25 | 3.30 | 0.00 | - | 3 | 4 | 64.16% |
| SUPN240517P00034000 | 2024-03-21 3:12PM EDT | 34.00 | 1.85 | 4.70 | 6.50 | 0.00 | - | 38 | 50 | 125.68% |
| SUPN240517P00035000 | 2024-03-21 10:17AM EDT | 35.00 | 2.45 | 5.20 | 7.00 | 0.00 | - | - | 17 | 114.06% |
| SUPN240517P00036000 | 2024-03-27 1:24PM EDT | 36.00 | 3.70 | 5.30 | 7.60 | 0.00 | - | 1 | 23 | 89.06% |
| SUPN240517P00037000 | 2024-03-21 2:35PM EDT | 37.00 | 3.50 | 6.90 | 9.30 | 0.00 | - | - | 38 | 133.69% |
| SUPN240517P00040000 | 2024-03-21 11:41AM EDT | 40.00 | 5.70 | 9.70 | 13.00 | 0.00 | - | - | 0 | 172.17% |
© 2024 Yahoo. All rights reserved.