Sarepta Therapeutics, Inc. (SRPT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240712C00115000 | 2024-05-31 11:22AM EDT | 115.00 | 25.52 | 40.70 | 45.50 | 0.00 | - | 1 | 0 | 80.08% |
| SRPT240712C00121000 | 2024-06-12 10:10AM EDT | 121.00 | 17.65 | 35.00 | 39.50 | 0.00 | - | - | 1 | 79.49% |
| SRPT240712C00125000 | 2024-06-18 1:50PM EDT | 125.00 | 16.48 | 31.00 | 35.50 | 0.00 | - | - | 0 | 71.19% |
| SRPT240712C00127000 | 2024-06-10 3:00PM EDT | 127.00 | 14.60 | 29.20 | 33.50 | 0.00 | - | - | 4 | 71.58% |
| SRPT240712C00129000 | 2024-06-21 12:18PM EDT | 129.00 | 37.10 | 27.00 | 31.50 | 0.00 | - | 2 | 3 | 63.09% |
| SRPT240712C00130000 | 2024-06-25 11:25AM EDT | 130.00 | 32.95 | 26.30 | 30.50 | 0.00 | - | 2 | 10 | 67.04% |
| SRPT240712C00133000 | 2024-06-17 12:27PM EDT | 133.00 | 12.50 | 23.10 | 28.00 | 0.00 | - | - | 1 | 65.09% |
| SRPT240712C00139000 | 2024-06-21 10:32AM EDT | 139.00 | 33.62 | 18.50 | 21.30 | 0.00 | - | 4 | 4 | 59.13% |
| SRPT240712C00140000 | 2024-06-14 3:11PM EDT | 140.00 | 10.50 | 17.90 | 20.30 | 0.00 | - | 2 | 3 | 60.28% |
| SRPT240712C00145000 | 2024-06-26 1:39PM EDT | 145.00 | 12.75 | 13.00 | 14.90 | 0.00 | - | 1 | 2 | 58.55% |
| SRPT240712C00150000 | 2024-06-28 3:22PM EDT | 150.00 | 10.12 | 9.10 | 10.80 | +1.04 | +11.45% | 5 | 11 | 53.59% |
| SRPT240712C00155000 | 2024-06-28 11:52AM EDT | 155.00 | 6.60 | 5.70 | 6.70 | -7.60 | -53.52% | 1 | 1 | 44.70% |
| SRPT240712C00157500 | 2024-06-28 3:52PM EDT | 157.50 | 5.20 | 4.60 | 5.30 | +5.20 | - | 1 | 15 | 44.24% |
| SRPT240712C00160000 | 2024-06-26 3:35PM EDT | 160.00 | 3.78 | 3.40 | 4.20 | 0.00 | - | 3 | 10 | 44.68% |
| SRPT240712C00162500 | 2024-06-26 3:26PM EDT | 162.50 | 2.80 | 2.65 | 3.10 | +2.80 | - | - | 3 | 43.43% |
| SRPT240712C00165000 | 2024-06-28 3:38PM EDT | 165.00 | 2.12 | 1.95 | 2.35 | +0.87 | +69.60% | 25 | 28 | 43.71% |
| SRPT240712C00167500 | 2024-06-28 2:15PM EDT | 167.50 | 1.65 | 1.40 | 1.90 | +1.65 | - | 2 | 12 | 45.58% |
| SRPT240712C00170000 | 2024-06-28 3:56PM EDT | 170.00 | 1.15 | 1.00 | 1.40 | -0.05 | -4.17% | 3 | 25 | 45.63% |
| SRPT240712C00175000 | 2024-06-28 11:21AM EDT | 175.00 | 0.60 | 0.00 | 0.90 | -0.60 | -50.00% | 8 | 33 | 48.73% |
| SRPT240712C00177500 | 2024-06-25 9:49AM EDT | 177.50 | 1.30 | 0.00 | 0.80 | +1.30 | - | - | 2 | 51.56% |
| SRPT240712C00180000 | 2024-06-28 3:42PM EDT | 180.00 | 0.30 | 0.15 | 0.40 | -0.19 | -38.78% | 2 | 59 | 47.17% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240712P00070000 | 2024-06-11 9:30AM EDT | 70.00 | 1.55 | 0.00 | 0.75 | 0.00 | - | - | 2 | 226.17% |
| SRPT240712P00075000 | 2024-06-18 12:25PM EDT | 75.00 | 2.30 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 208.79% |
| SRPT240712P00080000 | 2024-06-10 3:12PM EDT | 80.00 | 2.76 | 0.00 | 0.75 | 0.00 | - | - | 16 | 192.38% |
| SRPT240712P00090000 | 2024-06-24 9:35AM EDT | 90.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 20 | 162.50% |
| SRPT240712P00095000 | 2024-06-17 3:46PM EDT | 95.00 | 8.37 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 148.63% |
| SRPT240712P00105000 | 2024-06-04 1:32PM EDT | 105.00 | 12.05 | 0.00 | 0.75 | 0.00 | - | 5 | 0 | 122.95% |
| SRPT240712P00110000 | 2024-06-20 11:02AM EDT | 110.00 | 14.74 | 0.00 | 0.75 | 0.00 | - | - | 1 | 110.84% |
| SRPT240712P00120000 | 2024-06-21 10:35AM EDT | 120.00 | 1.18 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 87.89% |
| SRPT240712P00130000 | 2024-06-07 3:34PM EDT | 130.00 | 20.85 | 0.00 | 0.75 | 0.00 | - | 20 | 10 | 66.16% |
| SRPT240712P00135000 | 2024-06-21 9:40AM EDT | 135.00 | 2.00 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 55.62% |
| SRPT240712P00140000 | 2024-06-27 2:41PM EDT | 140.00 | 0.45 | 0.25 | 1.10 | 0.00 | - | 10 | 17 | 52.30% |
| SRPT240712P00145000 | 2024-06-28 9:38AM EDT | 145.00 | 0.91 | 0.20 | 1.50 | -0.84 | -48.00% | 5 | 18 | 53.32% |
| SRPT240712P00149000 | 2024-06-28 1:02PM EDT | 149.00 | 1.06 | 0.50 | 1.90 | +1.06 | - | 7 | 6 | 46.95% |
| SRPT240712P00150000 | 2024-06-28 11:58AM EDT | 150.00 | 1.35 | 1.05 | 2.05 | -1.35 | -50.00% | 7 | 9 | 45.62% |
| SRPT240712P00152500 | 2024-06-28 10:58AM EDT | 152.50 | 2.60 | 1.10 | 2.90 | +2.60 | - | 10 | 0 | 46.27% |
| SRPT240712P00155000 | 2024-06-28 12:33PM EDT | 155.00 | 2.80 | 2.50 | 3.40 | -2.40 | -46.15% | 9 | 8 | 41.97% |
| SRPT240712P00157500 | 2024-06-27 3:47PM EDT | 157.50 | 4.90 | 4.00 | 4.80 | +4.90 | - | - | 2 | 44.24% |
| SRPT240712P00160000 | 2024-06-28 12:30PM EDT | 160.00 | 5.20 | 5.30 | 6.00 | -2.30 | -30.67% | 1 | 20 | 42.92% |
| SRPT240712P00162500 | 2024-06-27 2:41PM EDT | 162.50 | 7.85 | 6.80 | 7.50 | +7.85 | - | - | 3 | 42.52% |
| SRPT240712P00165000 | 2024-06-26 11:26AM EDT | 165.00 | 11.00 | 8.40 | 9.40 | 0.00 | - | 2 | 4 | 44.21% |
| SRPT240712P00167500 | 2024-06-24 1:57PM EDT | 167.50 | 7.09 | 10.30 | 11.40 | +7.09 | - | - | 3 | 45.61% |
| SRPT240712P00170000 | 2024-06-25 1:06PM EDT | 170.00 | 11.90 | 12.20 | 13.60 | 0.00 | - | 1 | 2 | 48.10% |
| SRPT240712P00175000 | 2024-06-26 10:37AM EDT | 175.00 | 20.10 | 15.60 | 18.30 | 0.00 | - | 2 | 13 | 54.76% |
| SRPT240712P00180000 | 2024-06-26 9:34AM EDT | 180.00 | 27.70 | 20.60 | 23.80 | 0.00 | - | 1 | 11 | 71.51% |
© 2024 Yahoo. All rights reserved.