Esperion Therapeutics, Inc. (ESPR)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESPR240517C00001000 | 2024-05-07 1:17PM EDT | 1.00 | 1.50 | 0.95 | 1.55 | 0.00 | - | 1 | 1 | 459.38% |
| ESPR240517C00001500 | 2024-05-07 3:55PM EDT | 1.50 | 0.85 | 0.55 | 1.15 | 0.00 | - | 2 | 70 | 393.75% |
| ESPR240517C00002000 | 2024-05-10 11:26AM EDT | 2.00 | 0.25 | 0.20 | 0.30 | +0.05 | +25.00% | 50 | 1,467 | 109.38% |
| ESPR240517C00002500 | 2024-05-10 3:17PM EDT | 2.50 | 0.04 | 0.00 | 0.10 | -0.06 | -60.00% | 67 | 4,100 | 115.63% |
| ESPR240517C00003000 | 2024-05-08 1:53PM EDT | 3.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 3,754 | 159.38% |
| ESPR240517C00003500 | 2024-05-02 2:34PM EDT | 3.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 1,299 | 212.50% |
| ESPR240517C00004000 | 2024-05-07 9:40AM EDT | 4.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 50 | 680 | 253.13% |
| ESPR240517C00004500 | 2024-04-08 1:20PM EDT | 4.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 395 | 50.00% |
| ESPR240517C00005000 | 2024-04-09 2:47PM EDT | 5.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 31 | 901 | 318.75% |
| ESPR240517C00005500 | 2024-04-03 2:34PM EDT | 5.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 410 | 410 | 728.13% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESPR240517P00000500 | 2024-04-15 2:14PM EDT | 0.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| ESPR240517P00001000 | 2024-03-25 12:25PM EDT | 1.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 10 | 30 | 1,025.00% |
| ESPR240517P00001500 | 2024-05-08 10:05AM EDT | 1.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 170 | 475 | 198.44% |
| ESPR240517P00002000 | 2024-05-10 12:14PM EDT | 2.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 51 | 1,923 | 121.88% |
| ESPR240517P00002500 | 2024-05-07 2:40PM EDT | 2.50 | 0.20 | 0.30 | 0.40 | 0.00 | - | 692 | 1,828 | 104.69% |
| ESPR240517P00003000 | 2024-05-08 3:02PM EDT | 3.00 | 1.05 | 0.70 | 1.30 | 0.00 | - | 10 | 595 | 326.56% |
| ESPR240517P00003500 | 2024-04-22 12:07PM EDT | 3.50 | 1.63 | 0.00 | 1.60 | 0.00 | - | 15 | 10 | 479.69% |
| ESPR240517P00005500 | 2024-05-07 9:58AM EDT | 5.50 | 3.30 | 3.20 | 3.50 | 0.00 | - | - | 0 | 378.13% |
© 2024 Yahoo. All rights reserved.