New Zealand markets closed

Esperion Therapeutics, Inc. (ESPR)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
3.7800+0.0100 (+0.27%)
At close: 04:00PM EST
3.7200 -0.06 (-1.59%)
After hours: 07:18PM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ESPR220218C000025002022-01-14 1:23PM EST2.501.311.151.800.00-413192.97%
ESPR220218C000050002022-01-21 3:23PM EST5.000.150.100.15-0.01-6.25%10155110.94%
ESPR220218C000075002022-01-18 3:39PM EST7.500.070.000.150.00-1601170.31%
ESPR220218C000100002022-01-06 9:43AM EST10.000.050.000.250.00-294244.53%
ESPR220218C000125002021-12-22 3:55PM EST12.500.050.000.300.00-5168292.19%
ESPR220218C000150002021-12-02 10:12AM EST15.000.450.000.750.00-5058404.30%
ESPR220218C000175002021-12-13 3:04PM EST17.500.150.000.000.00-1050.00%
ESPR220218C000200002021-11-24 2:37PM EST20.000.200.000.100.00-13300.00%
ESPR220218C000225002021-12-07 3:29PM EST22.500.050.000.750.00-319468.75%
ESPR220218C000250002021-11-18 9:30AM EST25.000.130.000.750.00-15485.16%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ESPR220218P000025002022-01-14 3:25PM EST2.500.050.000.100.00-23120.31%
ESPR220218P000050002022-01-21 3:18PM EST5.001.350.652.750.00-383207.81%
ESPR220218P000075002021-12-29 3:20PM EST7.502.502.354.700.00-1130429.69%
ESPR220218P000100002022-01-03 9:51AM EST10.005.205.307.400.00-164246.88%
ESPR220218P000125002021-12-09 3:39PM EST12.507.407.609.500.00-5180482.81%
ESPR220218P000150002021-10-21 10:37AM EST15.006.657.709.000.00-45960.00%
ESPR220218P000175002022-01-20 3:13PM EST17.5013.4712.4014.800.00-1011616.80%
ESPR220218P000200002021-10-21 10:37AM EST20.0011.0512.0013.800.00--450.00%