Esperion Therapeutics, Inc. (ESPR)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESPR240920C00000500 | 2024-04-18 9:59AM EDT | 0.50 | 1.42 | 1.25 | 1.70 | 0.00 | - | - | 1 | 193.75% |
| ESPR240920C00001000 | 2024-02-05 4:36PM EDT | 1.00 | 1.35 | 0.10 | 4.00 | 0.00 | - | 1 | 2 | 0.00% |
| ESPR240920C00001500 | 2024-04-22 10:21AM EDT | 1.50 | 0.75 | 0.00 | 2.00 | 0.00 | - | 130 | 204 | 194.53% |
| ESPR240920C00002000 | 2024-04-26 9:34AM EDT | 2.00 | 0.55 | 0.50 | 0.55 | +0.05 | +10.00% | 4 | 343 | 119.14% |
| ESPR240920C00002500 | 2024-04-26 3:58PM EDT | 2.50 | 0.40 | 0.30 | 0.40 | -0.05 | -11.11% | 6 | 798 | 111.33% |
| ESPR240920C00003000 | 2024-04-26 9:30AM EDT | 3.00 | 0.39 | 0.20 | 0.30 | +0.04 | +11.43% | 4 | 1,563 | 110.16% |
| ESPR240920C00003500 | 2024-04-25 2:06PM EDT | 3.50 | 0.23 | 0.15 | 0.25 | 0.00 | - | 20 | 262 | 114.06% |
| ESPR240920C00004000 | 2024-04-25 1:27PM EDT | 4.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 5 | 1,066 | 113.67% |
| ESPR240920C00004500 | 2024-04-25 1:30PM EDT | 4.50 | 0.11 | 0.05 | 0.15 | 0.00 | - | 90 | 240 | 109.38% |
| ESPR240920C00005000 | 2024-04-24 9:40AM EDT | 5.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 1 | 82 | 117.19% |
| ESPR240920C00006000 | 2024-03-22 3:32PM EDT | 6.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 6 | 9 | 121.88% |
| ESPR240920C00007000 | 2024-04-08 11:52AM EDT | 7.00 | 0.53 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 0.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESPR240920P00001000 | 2024-04-15 1:59PM EDT | 1.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 10 | 117 | 114.84% |
| ESPR240920P00001500 | 2024-04-18 2:05PM EDT | 1.50 | 0.32 | 0.25 | 0.35 | 0.00 | - | 10 | 97 | 112.89% |
| ESPR240920P00002000 | 2024-04-24 10:36AM EDT | 2.00 | 0.48 | 0.50 | 0.60 | 0.00 | - | 50 | 269 | 102.73% |
| ESPR240920P00002500 | 2024-04-24 9:45AM EDT | 2.50 | 0.80 | 0.85 | 0.95 | 0.00 | - | 1 | 157 | 100.78% |
| ESPR240920P00003000 | 2024-04-10 11:51AM EDT | 3.00 | 1.00 | 1.25 | 1.35 | 0.00 | - | 2 | 132 | 99.22% |
| ESPR240920P00003500 | 2024-04-22 2:09PM EDT | 3.50 | 1.70 | 1.65 | 1.80 | 0.00 | - | 1 | 71 | 95.70% |
| ESPR240920P00004000 | 2024-04-24 11:54AM EDT | 4.00 | 2.05 | 1.85 | 2.25 | 0.00 | - | 2 | 24 | 114.06% |
| ESPR240920P00005000 | 2024-04-04 12:23PM EDT | 5.00 | 2.17 | 3.00 | 3.20 | 0.00 | - | 5 | 5 | 50.00% |
© 2024 Yahoo. All rights reserved.