New Zealand markets close in 5 hours 44 minutes

Esperion Therapeutics, Inc. (ESPR)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
2.8700-0.1200 (-4.01%)
At close: 04:00PM EDT
2.8600 -0.01 (-0.35%)
After hours: 07:12PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ESPR240621C000010002024-06-12 12:54PM EDT1.001.951.002.050.00-207331,000.00%
ESPR240621C000015002024-06-14 3:07PM EDT1.501.451.151.800.00-2266546.88%
ESPR240621C000020002024-06-17 2:28PM EDT2.000.920.600.95+0.07+8.24%155,600321.88%
ESPR240621C000025002024-06-17 3:00PM EDT2.500.430.300.50-0.03-6.52%204,607115.63%
ESPR240621C000030002024-06-17 3:57PM EDT3.000.080.050.10-0.03-27.27%34710,00995.31%
ESPR240621C000035002024-06-12 1:44PM EDT3.500.050.000.000.00-912,52250.00%
ESPR240621C000040002024-06-14 2:58PM EDT4.000.050.000.050.00-103,182193.75%
ESPR240621C000045002024-03-28 10:32AM EDT4.500.200.000.050.00-20412243.75%
ESPR240621C000050002024-06-07 12:06PM EDT5.000.050.000.050.00-22,749284.38%
ESPR240621C000055002024-04-04 1:02PM EDT5.500.200.000.750.00-1919698.44%
ESPR240621C000060002024-02-05 12:09PM EDT6.000.080.004.800.00-12032,690.63%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ESPR240621P000010002024-03-26 12:13PM EDT1.000.050.000.050.00-101,871562.50%
ESPR240621P000015002024-05-31 4:00PM EDT1.500.050.000.000.00-118250.00%
ESPR240621P000020002024-06-10 11:11AM EDT2.000.050.000.050.00-12,067225.00%
ESPR240621P000025002024-06-14 1:49PM EDT2.500.050.000.050.00-312,835109.38%
ESPR240621P000030002024-06-17 3:21PM EDT3.000.170.150.20+0.02+13.33%2121,28270.31%
ESPR240621P000035002024-04-03 11:28AM EDT3.500.771.351.450.00-2030734.38%
ESPR240621P000040002024-06-10 10:24AM EDT4.001.050.001.400.00-567440.63%
ESPR240621P000050002024-06-12 12:54PM EDT5.002.031.952.350.00-195275.00%