Sarepta Therapeutics, Inc. (SRPT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240503C00090000 | 2024-04-16 1:41PM EDT | 90.00 | 28.60 | 37.30 | 41.20 | 0.00 | - | - | 1 | 169.34% |
| SRPT240503C00115000 | 2024-04-25 12:50PM EDT | 115.00 | 15.80 | 14.60 | 16.80 | 0.00 | - | 100 | 73 | 107.23% |
| SRPT240503C00120000 | 2024-04-24 11:51AM EDT | 120.00 | 4.00 | 10.30 | 12.80 | 0.00 | - | 2 | 21 | 97.61% |
| SRPT240503C00121000 | 2024-04-24 2:31PM EDT | 121.00 | 6.50 | 9.10 | 11.40 | 0.00 | - | 11 | 11 | 86.43% |
| SRPT240503C00123000 | 2024-04-24 2:08PM EDT | 123.00 | 5.10 | 8.00 | 10.50 | +5.10 | - | - | 5 | 92.07% |
| SRPT240503C00124000 | 2024-04-26 10:42AM EDT | 124.00 | 7.88 | 7.30 | 9.50 | +7.88 | - | 4 | 1 | 88.23% |
| SRPT240503C00125000 | 2024-04-26 1:19PM EDT | 125.00 | 8.45 | 6.60 | 9.10 | +1.65 | +24.26% | 1 | 19 | 88.96% |
| SRPT240503C00126000 | 2024-04-26 11:09AM EDT | 126.00 | 6.20 | 5.40 | 8.00 | +1.00 | +19.23% | 20 | 27 | 79.81% |
| SRPT240503C00127000 | 2024-04-26 11:10AM EDT | 127.00 | 6.00 | 4.40 | 7.70 | +6.00 | - | 2 | 2 | 78.25% |
| SRPT240503C00128000 | 2024-04-26 2:25PM EDT | 128.00 | 5.43 | 4.80 | 6.30 | +2.93 | +117.20% | 2 | 3 | 78.54% |
| SRPT240503C00129000 | 2024-04-26 3:49PM EDT | 129.00 | 5.00 | 3.40 | 6.60 | +3.62 | +262.32% | 2 | 3 | 77.61% |
| SRPT240503C00130000 | 2024-04-26 12:31PM EDT | 130.00 | 5.40 | 3.70 | 4.90 | +0.30 | +5.88% | 9 | 137 | 73.93% |
| SRPT240503C00131000 | 2024-04-26 11:40AM EDT | 131.00 | 4.40 | 3.40 | 4.80 | -2.00 | -31.25% | 1 | 3 | 77.37% |
| SRPT240503C00132000 | 2024-04-26 1:16PM EDT | 132.00 | 4.60 | 2.05 | 3.90 | +3.50 | +318.18% | 6 | 8 | 66.04% |
| SRPT240503C00133000 | 2024-04-26 1:28PM EDT | 133.00 | 3.69 | 2.55 | 5.10 | +2.63 | +248.11% | 4 | 2 | 85.06% |
| SRPT240503C00134000 | 2024-04-26 3:14PM EDT | 134.00 | 3.00 | 0.95 | 3.50 | +3.00 | - | 1 | 4 | 64.75% |
| SRPT240503C00135000 | 2024-04-26 1:04PM EDT | 135.00 | 3.40 | 1.85 | 3.10 | +2.65 | +353.33% | 19 | 1 | 73.90% |
| SRPT240503C00136000 | 2024-04-26 3:24PM EDT | 136.00 | 2.25 | 1.40 | 3.00 | -0.15 | -6.25% | 10 | 5 | 73.97% |
| SRPT240503C00137000 | 2024-04-05 1:28PM EDT | 137.00 | 4.30 | 1.20 | 3.00 | 0.00 | - | 1 | 1 | 76.76% |
| SRPT240503C00138000 | 2024-04-26 1:16PM EDT | 138.00 | 2.45 | 1.45 | 2.40 | +1.35 | +122.73% | 4 | 166 | 77.93% |
| SRPT240503C00139000 | 2024-04-26 10:53AM EDT | 139.00 | 1.45 | 1.35 | 3.10 | -2.05 | -58.57% | 1 | 3 | 87.74% |
| SRPT240503C00140000 | 2024-04-26 3:48PM EDT | 140.00 | 1.50 | 1.05 | 1.95 | -0.20 | -11.76% | 12 | 117 | 77.73% |
| SRPT240503C00141000 | 2024-04-10 1:30PM EDT | 141.00 | 1.80 | 0.90 | 2.05 | 0.00 | - | 1 | 2 | 81.05% |
| SRPT240503C00145000 | 2024-04-26 2:47PM EDT | 145.00 | 0.90 | 0.55 | 2.00 | +0.31 | +52.54% | 1 | 6 | 90.82% |
| SRPT240503C00150000 | 2024-04-26 3:50PM EDT | 150.00 | 0.57 | 0.15 | 0.80 | -0.18 | -24.00% | 4 | 6 | 81.93% |
| SRPT240503C00155000 | 2024-04-03 9:30AM EDT | 155.00 | 1.20 | 0.00 | 1.30 | 0.00 | - | 1 | 2 | 101.95% |
| SRPT240503C00160000 | 2024-04-24 2:19PM EDT | 160.00 | 0.65 | 0.05 | 2.25 | 0.00 | - | 4 | 7 | 132.23% |
| SRPT240503C00165000 | 2024-03-26 9:30AM EDT | 165.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SRPT240503C00175000 | 2024-04-26 10:57AM EDT | 175.00 | 0.62 | 0.00 | 2.20 | +0.62 | - | 1 | 0 | 167.29% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240503P00094000 | 2024-04-26 3:24PM EDT | 94.00 | 0.20 | 0.00 | 1.30 | +0.20 | - | 2 | 0 | 162.30% |
| SRPT240503P00095000 | 2024-04-22 11:20AM EDT | 95.00 | 0.55 | 0.00 | 2.20 | +0.55 | - | - | 10 | 179.39% |
| SRPT240503P00100000 | 2024-04-17 9:30AM EDT | 100.00 | 1.25 | 0.00 | 0.40 | 0.00 | - | 1 | 4 | 107.03% |
| SRPT240503P00105000 | 2024-04-03 9:30AM EDT | 105.00 | 1.65 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 113.87% |
| SRPT240503P00110000 | 2024-04-25 10:17AM EDT | 110.00 | 1.50 | 0.30 | 1.15 | 0.00 | - | 1 | 2 | 97.12% |
| SRPT240503P00111000 | 2024-04-25 9:30AM EDT | 111.00 | 1.35 | 0.40 | 1.00 | +1.35 | - | - | 1 | 91.99% |
| SRPT240503P00112000 | 2024-04-02 11:07AM EDT | 112.00 | 1.80 | 0.45 | 1.15 | 0.00 | - | - | 20 | 91.26% |
| SRPT240503P00113000 | 2024-04-25 12:04PM EDT | 113.00 | 0.67 | 0.60 | 1.40 | +0.67 | - | - | 1 | 93.16% |
| SRPT240503P00114000 | 2024-04-26 9:54AM EDT | 114.00 | 1.15 | 0.35 | 1.50 | +1.15 | - | 1 | 0 | 86.52% |
| SRPT240503P00115000 | 2024-04-25 10:38AM EDT | 115.00 | 2.10 | 0.75 | 1.85 | 0.00 | - | 10 | 11 | 92.24% |
| SRPT240503P00116000 | 2024-04-26 10:49AM EDT | 116.00 | 1.00 | 0.70 | 1.75 | +1.00 | - | 1 | 1 | 85.64% |
| SRPT240503P00117000 | 2024-04-24 9:30AM EDT | 117.00 | 4.40 | 0.95 | 1.60 | +4.40 | - | - | 1 | 82.18% |
| SRPT240503P00118000 | 2024-04-25 12:12PM EDT | 118.00 | 1.15 | 0.80 | 1.70 | 0.00 | - | 10 | 35 | 76.86% |
| SRPT240503P00119000 | 2024-04-26 9:30AM EDT | 119.00 | 2.20 | 1.15 | 2.55 | +2.20 | - | 1 | 0 | 85.01% |
| SRPT240503P00120000 | 2024-04-26 9:30AM EDT | 120.00 | 2.45 | 1.15 | 3.50 | -2.57 | -51.20% | 1 | 7 | 89.09% |
| SRPT240503P00121000 | 2024-04-26 3:49PM EDT | 121.00 | 1.90 | 1.40 | 2.45 | -3.80 | -66.67% | 2 | 3 | 76.03% |
| SRPT240503P00123000 | 2024-04-26 1:41PM EDT | 123.00 | 2.00 | 2.05 | 2.80 | +0.07 | +3.63% | 1 | 6 | 74.02% |
| SRPT240503P00124000 | 2024-04-26 3:52PM EDT | 124.00 | 2.70 | 2.15 | 4.30 | -3.50 | -56.45% | 2 | 6 | 81.57% |
| SRPT240503P00125000 | 2024-04-26 3:47PM EDT | 125.00 | 2.90 | 2.30 | 3.40 | +2.90 | - | 5 | 0 | 69.14% |
| SRPT240503P00126000 | 2024-04-10 11:18AM EDT | 126.00 | 6.30 | 2.75 | 3.80 | 0.00 | - | - | 1 | 69.48% |
| SRPT240503P00127000 | 2024-04-26 3:51PM EDT | 127.00 | 3.80 | 3.20 | 5.00 | -2.90 | -43.28% | 1 | 1 | 75.46% |
| SRPT240503P00128000 | 2024-04-26 1:41PM EDT | 128.00 | 3.60 | 3.70 | 5.20 | +3.60 | - | 1 | 0 | 73.51% |
| SRPT240503P00129000 | 2024-04-26 10:51AM EDT | 129.00 | 4.50 | 4.10 | 5.70 | -2.30 | -33.82% | 1 | 200 | 72.61% |
| SRPT240503P00130000 | 2024-04-25 2:59PM EDT | 130.00 | 5.28 | 4.50 | 5.70 | +5.28 | - | - | 2 | 67.38% |
| SRPT240503P00132000 | 2024-04-15 10:08AM EDT | 132.00 | 13.73 | 5.40 | 7.20 | 0.00 | - | - | 4 | 67.53% |
| SRPT240503P00135000 | 2024-04-26 9:55AM EDT | 135.00 | 9.64 | 7.60 | 9.00 | +9.64 | - | 1 | 0 | 67.02% |
| SRPT240503P00138000 | 2024-04-26 10:51AM EDT | 138.00 | 10.00 | 9.20 | 11.50 | +10.00 | - | 1 | 0 | 61.96% |
© 2024 Yahoo. All rights reserved.