Esperion Therapeutics, Inc. (ESPR)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESPR220218C00002500 | 2022-01-14 1:23PM EST | 2.50 | 1.31 | 1.15 | 1.80 | 0.00 | - | 4 | 13 | 192.97% |
| ESPR220218C00005000 | 2022-01-21 3:23PM EST | 5.00 | 0.15 | 0.10 | 0.15 | -0.01 | -6.25% | 10 | 155 | 110.94% |
| ESPR220218C00007500 | 2022-01-18 3:39PM EST | 7.50 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 601 | 170.31% |
| ESPR220218C00010000 | 2022-01-06 9:43AM EST | 10.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 94 | 244.53% |
| ESPR220218C00012500 | 2021-12-22 3:55PM EST | 12.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 168 | 292.19% |
| ESPR220218C00015000 | 2021-12-02 10:12AM EST | 15.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 50 | 58 | 404.30% |
| ESPR220218C00017500 | 2021-12-13 3:04PM EST | 17.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ESPR220218C00020000 | 2021-11-24 2:37PM EST | 20.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 300.00% |
| ESPR220218C00022500 | 2021-12-07 3:29PM EST | 22.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 19 | 468.75% |
| ESPR220218C00025000 | 2021-11-18 9:30AM EST | 25.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 485.16% |
Putsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESPR220218P00002500 | 2022-01-14 3:25PM EST | 2.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 120.31% |
| ESPR220218P00005000 | 2022-01-21 3:18PM EST | 5.00 | 1.35 | 0.65 | 2.75 | 0.00 | - | 3 | 83 | 207.81% |
| ESPR220218P00007500 | 2021-12-29 3:20PM EST | 7.50 | 2.50 | 2.35 | 4.70 | 0.00 | - | 1 | 130 | 429.69% |
| ESPR220218P00010000 | 2022-01-03 9:51AM EST | 10.00 | 5.20 | 5.30 | 7.40 | 0.00 | - | 1 | 64 | 246.88% |
| ESPR220218P00012500 | 2021-12-09 3:39PM EST | 12.50 | 7.40 | 7.60 | 9.50 | 0.00 | - | 5 | 180 | 482.81% |
| ESPR220218P00015000 | 2021-10-21 10:37AM EST | 15.00 | 6.65 | 7.70 | 9.00 | 0.00 | - | 45 | 96 | 0.00% |
| ESPR220218P00017500 | 2022-01-20 3:13PM EST | 17.50 | 13.47 | 12.40 | 14.80 | 0.00 | - | 10 | 11 | 616.80% |
| ESPR220218P00020000 | 2021-10-21 10:37AM EST | 20.00 | 11.05 | 12.00 | 13.80 | 0.00 | - | - | 45 | 0.00% |
© 2022 Yahoo. All rights reserved.
