New Zealand markets closed

Esperion Therapeutics, Inc. (ESPR)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
2.3900-0.0600 (-2.45%)
At close: 04:00PM EDT
2.3900 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ESPR240920C000005002024-04-18 9:59AM EDT0.501.421.003.000.00--1367.19%
ESPR240920C000010002024-07-16 2:00PM EDT1.001.651.053.000.00-2015559.38%
ESPR240920C000015002024-07-18 3:25PM EDT1.501.100.851.200.00-1250142.97%
ESPR240920C000020002024-07-19 3:58PM EDT2.000.600.550.85-0.15-20.00%261,109133.98%
ESPR240920C000025002024-07-19 3:44PM EDT2.500.300.300.45-0.05-14.29%271,283106.25%
ESPR240920C000030002024-07-19 3:46PM EDT3.000.210.200.35-0.02-8.70%305,376119.14%
ESPR240920C000035002024-07-17 10:46AM EDT3.500.210.100.300.00-5852125.39%
ESPR240920C000040002024-07-19 2:18PM EDT4.000.100.000.250.00-102,916122.27%
ESPR240920C000045002024-07-17 11:33AM EDT4.500.100.050.100.00-1555118.75%
ESPR240920C000050002024-07-18 9:51AM EDT5.000.090.000.100.00-11736118.75%
ESPR240920C000055002024-07-02 2:31PM EDT5.500.050.000.750.00--40239.06%
ESPR240920C000060002024-06-11 9:59AM EDT6.000.150.000.100.00-348139.06%
ESPR240920C000070002024-05-31 3:29PM EDT7.000.050.000.450.00-13226.56%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ESPR240920P000010002024-05-29 10:00AM EDT1.000.050.000.050.00-100217139.06%
ESPR240920P000015002024-06-12 2:59PM EDT1.500.050.000.300.00-7327149.22%
ESPR240920P000020002024-07-10 3:21PM EDT2.000.280.000.250.00-201,08876.56%
ESPR240920P000025002024-07-19 3:16PM EDT2.500.430.400.70-0.11-20.37%45658123.05%
ESPR240920P000030002024-06-28 10:03AM EDT3.000.950.651.000.00-11,036103.52%
ESPR240920P000035002024-06-10 10:28AM EDT3.500.900.001.300.00-1111122.66%
ESPR240920P000040002024-06-20 3:21PM EDT4.001.740.001.850.00-237157.03%
ESPR240920P000050002024-05-22 11:09AM EDT5.002.652.603.700.00-15268.75%
ESPR240920P000055002024-05-22 11:11AM EDT5.503.203.203.600.00--1215.63%