Esperion Therapeutics, Inc. (ESPR)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESPR240621C00001000 | 2024-04-19 3:30PM EDT | 1.00 | 1.00 | 0.65 | 2.00 | 0.00 | - | 5 | 830 | 403.91% |
| ESPR240621C00001500 | 2024-04-26 1:45PM EDT | 1.50 | 0.54 | 0.50 | 0.60 | -0.11 | -16.92% | 200 | 124 | 119.53% |
| ESPR240621C00002000 | 2024-04-26 3:57PM EDT | 2.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 161 | 6,413 | 116.41% |
| ESPR240621C00002500 | 2024-04-26 12:45PM EDT | 2.50 | 0.20 | 0.15 | 0.20 | +0.02 | +11.11% | 14 | 2,186 | 121.09% |
| ESPR240621C00003000 | 2024-04-26 12:45PM EDT | 3.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 278 | 8,168 | 122.66% |
| ESPR240621C00003500 | 2024-04-26 3:14PM EDT | 3.50 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 6 | 2,301 | 132.81% |
| ESPR240621C00004000 | 2024-04-25 11:53AM EDT | 4.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 10 | 2,967 | 115.63% |
| ESPR240621C00004500 | 2024-03-28 10:32AM EDT | 4.50 | 0.20 | 0.00 | 0.05 | 0.00 | - | 20 | 412 | 129.69% |
| ESPR240621C00005000 | 2024-04-19 2:23PM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,740 | 140.63% |
| ESPR240621C00005500 | 2024-04-04 1:02PM EDT | 5.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 19 | 19 | 314.84% |
| ESPR240621C00006000 | 2024-02-05 12:09PM EDT | 6.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 1 | 203 | 0.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESPR240621P00001000 | 2024-03-26 12:13PM EDT | 1.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 1,871 | 121.88% |
| ESPR240621P00001500 | 2024-04-23 9:32AM EDT | 1.50 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 175 | 119.53% |
| ESPR240621P00002000 | 2024-04-26 10:21AM EDT | 2.00 | 0.35 | 0.35 | 0.40 | +0.03 | +9.38% | 15 | 1,196 | 107.81% |
| ESPR240621P00002500 | 2024-04-18 12:03PM EDT | 2.50 | 0.75 | 0.70 | 0.80 | 0.00 | - | 8 | 317 | 111.72% |
| ESPR240621P00003000 | 2024-04-25 9:45AM EDT | 3.00 | 1.15 | 0.90 | 1.40 | 0.00 | - | 200 | 751 | 97.66% |
| ESPR240621P00003500 | 2024-04-03 11:28AM EDT | 3.50 | 0.77 | 1.45 | 1.70 | 0.00 | - | 20 | 30 | 145.31% |
| ESPR240621P00004000 | 2024-03-27 2:21PM EDT | 4.00 | 1.57 | 1.95 | 2.40 | 0.00 | - | 25 | 85 | 150.00% |
| ESPR240621P00005000 | 2024-03-28 12:59PM EDT | 5.00 | 2.52 | 3.00 | 3.40 | 0.00 | - | 1 | 399 | 192.19% |
© 2024 Yahoo. All rights reserved.