UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.36 0.00 (0.00%) GOLD FUTURES
2,335.50 -6.60 (-0.28%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,368.48 -239.32 (-0.45%)
Supernus Pharmaceuticals, Inc. (SUPN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 9.30 | 12.50 | 0.00 | - | 2 | 9 | 163.09% |
| SUPN240517C00027000 | 2024-04-19 2:49PM EDT | 27.00 | 3.20 | 3.40 | 5.20 | 0.00 | - | 2 | 2 | 86.33% |
| SUPN240517C00029000 | 2024-04-08 2:54PM EDT | 29.00 | 3.70 | 2.05 | 2.85 | 0.00 | - | - | 1 | 63.04% |
| SUPN240517C00030000 | 2024-04-23 2:44PM EDT | 30.00 | 1.75 | 1.50 | 3.50 | +0.36 | +25.90% | 4 | 3 | 80.81% |
| SUPN240517C00032000 | 2024-04-22 10:22AM EDT | 32.00 | 0.83 | 0.10 | 1.30 | 0.00 | - | 1 | 10 | 67.29% |
| SUPN240517C00033000 | 2024-04-23 1:02PM EDT | 33.00 | 0.90 | 0.20 | 0.90 | -0.45 | -33.33% | 3 | 3 | 50.10% |
| SUPN240517C00034000 | 2024-04-22 3:27PM EDT | 34.00 | 0.48 | 0.10 | 1.10 | 0.00 | - | 2 | 385 | 60.25% |
| SUPN240517C00035000 | 2024-04-23 2:38PM EDT | 35.00 | 0.35 | 0.10 | 0.40 | +0.10 | +40.00% | 2 | 2 | 50.49% |
| SUPN240517C00037000 | 2024-04-12 2:00PM EDT | 37.00 | 0.30 | 0.10 | 0.45 | 0.00 | - | 2 | 29 | 64.06% |
| SUPN240517C00038000 | 2024-04-23 10:24AM EDT | 38.00 | 0.05 | 0.05 | 0.20 | -0.45 | -90.00% | 1 | 21 | 57.62% |
| SUPN240517C00039000 | 2024-03-14 9:30AM EDT | 39.00 | 1.65 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 64.84% |
| SUPN240517C00040000 | 2024-03-20 11:08AM EDT | 40.00 | 1.20 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 86.72% |
| SUPN240517C00041000 | 2024-03-19 1:21PM EDT | 41.00 | 1.00 | 0.00 | 2.00 | 0.00 | - | 10 | 10 | 124.02% |
| SUPN240517C00045000 | 2024-03-19 1:56PM EDT | 45.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 132.72% |
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 | 0.05 | 1.40 | 0.00 | - | 1 | 2 | 85.55% |
| SUPN240517P00026000 | 2024-04-22 11:59AM EDT | 26.00 | 0.30 | 0.15 | 1.55 | 0.00 | - | 1 | 2 | 79.25% |
| SUPN240517P00027000 | 2024-04-22 1:54PM EDT | 27.00 | 0.47 | 0.30 | 1.85 | 0.00 | - | 3 | 5 | 75.83% |
| SUPN240517P00030000 | 2024-04-19 1:18PM EDT | 30.00 | 2.00 | 1.40 | 2.95 | 0.00 | - | 4 | 10 | 68.80% |
| SUPN240517P00031000 | 2024-04-23 3:49PM EDT | 31.00 | 2.25 | 2.05 | 3.20 | -0.05 | -2.17% | 1 | 1 | 64.75% |
| SUPN240517P00032000 | 2024-04-18 1:30PM EDT | 32.00 | 3.26 | 2.00 | 3.10 | 0.00 | - | 3 | 4 | 58.89% |
| SUPN240517P00034000 | 2024-03-21 3:12PM EDT | 34.00 | 1.85 | 4.70 | 6.50 | 0.00 | - | 38 | 50 | 95.41% |
| SUPN240517P00035000 | 2024-03-21 10:17AM EDT | 35.00 | 2.45 | 5.20 | 7.00 | 0.00 | - | - | 17 | 85.94% |
| SUPN240517P00036000 | 2024-03-27 1:24PM EDT | 36.00 | 3.70 | 6.00 | 7.30 | 0.00 | - | 1 | 23 | 74.90% |
| SUPN240517P00037000 | 2024-03-21 2:35PM EDT | 37.00 | 3.50 | 6.90 | 9.30 | 0.00 | - | - | 38 | 100.88% |
| SUPN240517P00040000 | 2024-03-21 11:41AM EDT | 40.00 | 5.70 | 9.70 | 13.00 | 0.00 | - | - | 0 | 130.66% |
© 2024 Yahoo. All rights reserved.