Esperion Therapeutics, Inc. (ESPR)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:11AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESPR240920C00000500 | 2024-08-16 9:55AM EDT | 0.50 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 0.00% |
| ESPR240920C00001000 | 2024-09-03 12:32PM EDT | 1.00 | 0.80 | 0.55 | 1.00 | 0.00 | - | 4 | 31 | 331.25% |
| ESPR240920C00001500 | 2024-09-05 9:30AM EDT | 1.50 | 0.35 | 0.00 | 0.35 | 0.00 | - | 100 | 808 | 209.38% |
| ESPR240920C00002000 | 2024-09-09 9:30AM EDT | 2.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 9 | 4,136 | 142.19% |
| ESPR240920C00002500 | 2024-09-06 3:52PM EDT | 2.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 27 | 2,728 | 159.38% |
| ESPR240920C00003000 | 2024-09-06 12:00PM EDT | 3.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 12 | 7,465 | 209.38% |
| ESPR240920C00003500 | 2024-08-27 9:30AM EDT | 3.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 810 | 293.75% |
| ESPR240920C00004000 | 2024-08-30 9:38AM EDT | 4.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,350 | 281.25% |
| ESPR240920C00004500 | 2024-08-16 1:43PM EDT | 4.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 155 | 559 | 309.38% |
| ESPR240920C00005000 | 2024-08-20 3:51PM EDT | 5.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 739 | 714.06% |
| ESPR240920C00005500 | 2024-07-02 2:31PM EDT | 5.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 40 | 740.63% |
| ESPR240920C00006000 | 2024-06-11 9:59AM EDT | 6.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 48 | 425.00% |
| ESPR240920C00007000 | 2024-05-31 3:29PM EDT | 7.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 3 | 673.44% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESPR240920P00001000 | 2024-05-29 10:00AM EDT | 1.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 217 | 225.00% |
| ESPR240920P00001500 | 2024-09-06 12:35PM EDT | 1.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 51 | 1,323 | 107.81% |
| ESPR240920P00002000 | 2024-09-05 2:27PM EDT | 2.00 | 0.30 | 0.15 | 0.40 | 0.00 | - | 33 | 3,055 | 160.94% |
| ESPR240920P00002500 | 2024-09-06 9:51AM EDT | 2.50 | 0.80 | 0.60 | 1.00 | 0.00 | - | 70 | 426 | 337.50% |
| ESPR240920P00003000 | 2024-08-14 1:16PM EDT | 3.00 | 1.36 | 1.05 | 3.00 | 0.00 | - | 1 | 202 | 840.63% |
| ESPR240920P00003500 | 2024-06-10 10:28AM EDT | 3.50 | 0.90 | 0.00 | 1.30 | 0.00 | - | 1 | 111 | 0.00% |
| ESPR240920P00004000 | 2024-08-06 12:17PM EDT | 4.00 | 2.05 | 1.65 | 2.55 | 0.00 | - | 10 | 13 | 537.50% |
| ESPR240920P00005000 | 2024-05-22 11:09AM EDT | 5.00 | 2.65 | 2.60 | 3.70 | 0.00 | - | 1 | 5 | 729.69% |
| ESPR240920P00005500 | 2024-05-22 11:11AM EDT | 5.50 | 3.20 | 3.20 | 3.60 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.