Esperion Therapeutics, Inc. (ESPR)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 01:07PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESPR250117C00000500 | 2024-04-22 3:23PM EDT | 0.50 | 1.55 | 0.00 | 4.80 | 0.00 | - | 4 | 20 | 0.00% |
| ESPR250117C00001000 | 2024-04-22 12:29PM EDT | 1.00 | 1.15 | 1.20 | 1.30 | 0.00 | - | 2 | 2,121 | 121.88% |
| ESPR250117C00001500 | 2024-04-23 9:30AM EDT | 1.50 | 0.85 | 0.70 | 1.05 | -0.03 | -3.41% | 1 | 50 | 95.70% |
| ESPR250117C00002000 | 2024-04-23 10:15AM EDT | 2.00 | 0.80 | 0.75 | 0.85 | +0.06 | +8.11% | 25 | 21,747 | 116.80% |
| ESPR250117C00002500 | 2024-04-23 11:36AM EDT | 2.50 | 0.65 | 0.30 | 0.70 | 0.00 | - | 75 | 191 | 92.97% |
| ESPR250117C00003000 | 2024-04-23 10:57AM EDT | 3.00 | 0.55 | 0.50 | 0.60 | +0.05 | +10.00% | 1 | 4,258 | 116.02% |
| ESPR250117C00003500 | 2024-04-23 10:16AM EDT | 3.50 | 0.45 | 0.40 | 0.50 | +0.05 | +12.50% | 9 | 1,755 | 113.67% |
| ESPR250117C00004000 | 2024-04-22 1:12PM EDT | 4.00 | 0.35 | 0.30 | 0.45 | 0.00 | - | 10 | 2,757 | 112.50% |
| ESPR250117C00004500 | 2024-04-17 10:27AM EDT | 4.50 | 0.30 | 0.25 | 0.40 | 0.00 | - | 4 | 10 | 113.28% |
| ESPR250117C00005000 | 2024-04-22 12:27PM EDT | 5.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 50 | 1,680 | 108.20% |
| ESPR250117C00005500 | 2024-04-10 10:46AM EDT | 5.50 | 0.39 | 0.20 | 0.30 | 0.00 | - | 13 | 11 | 114.06% |
| ESPR250117C00007000 | 2024-04-22 1:15PM EDT | 7.00 | 0.16 | 0.10 | 0.20 | 0.00 | - | 14 | 2,068 | 109.77% |
| ESPR250117C00010000 | 2024-04-17 10:09AM EDT | 10.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 1,568 | 109.77% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESPR250117P00000500 | 2024-04-11 10:09AM EDT | 0.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 35 | 109.38% |
| ESPR250117P00001000 | 2024-04-17 3:17PM EDT | 1.00 | 0.23 | 0.15 | 0.25 | 0.00 | - | 100 | 626 | 120.31% |
| ESPR250117P00001500 | 2024-04-18 10:17AM EDT | 1.50 | 0.40 | 0.35 | 0.45 | 0.00 | - | 1 | 83 | 109.38% |
| ESPR250117P00002000 | 2024-04-23 9:37AM EDT | 2.00 | 0.70 | 0.65 | 0.70 | -0.05 | -6.67% | 1 | 1,532 | 103.91% |
| ESPR250117P00002500 | 2024-04-22 2:04PM EDT | 2.50 | 1.05 | 0.95 | 1.05 | 0.00 | - | 8 | 2,475 | 99.61% |
| ESPR250117P00003000 | 2024-04-22 12:46PM EDT | 3.00 | 1.45 | 1.35 | 1.45 | 0.00 | - | 16 | 3,077 | 100.98% |
| ESPR250117P00003500 | 2024-04-23 10:16AM EDT | 3.50 | 1.80 | 1.75 | 1.85 | -0.12 | -6.25% | 10 | 31 | 98.63% |
| ESPR250117P00004000 | 2024-04-15 12:31PM EDT | 4.00 | 2.25 | 2.15 | 2.30 | 0.00 | - | 1 | 33 | 96.88% |
| ESPR250117P00004500 | 2024-04-16 10:17AM EDT | 4.50 | 2.70 | 2.60 | 2.70 | 0.00 | - | 10 | 11 | 92.58% |
| ESPR250117P00005000 | 2024-04-16 10:17AM EDT | 5.00 | 3.20 | 3.00 | 3.20 | 0.00 | - | 10 | 25 | 90.23% |
| ESPR250117P00007000 | 2024-04-16 10:17AM EDT | 7.00 | 5.03 | 4.90 | 5.10 | 0.00 | - | 10 | 119 | 83.59% |
| ESPR250117P00010000 | 2024-03-20 10:37AM EDT | 10.00 | 8.00 | 7.90 | 8.40 | 0.00 | - | 15 | 19 | 137.11% |
© 2024 Yahoo. All rights reserved.