Sarepta Therapeutics, Inc. (SRPT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240719C00100000 | 2024-04-24 9:31AM EDT | 100.00 | 30.85 | 36.80 | 39.70 | 0.00 | - | 1 | 2,665 | 96.23% |
| SRPT240719C00110000 | 2024-04-19 12:10PM EDT | 110.00 | 23.57 | 30.10 | 33.10 | 0.00 | - | 4 | 18 | 92.35% |
| SRPT240719C00115000 | 2024-04-24 1:17PM EDT | 115.00 | 23.00 | 26.40 | 30.00 | 0.00 | - | 2 | 56 | 89.01% |
| SRPT240719C00120000 | 2024-04-23 1:13PM EDT | 120.00 | 20.85 | 23.60 | 26.90 | 0.00 | - | 5 | 130 | 87.06% |
| SRPT240719C00125000 | 2024-04-24 3:46PM EDT | 125.00 | 22.50 | 22.00 | 24.20 | 0.00 | - | 16 | 489 | 87.79% |
| SRPT240719C00130000 | 2024-04-24 1:30PM EDT | 130.00 | 17.65 | 18.50 | 20.90 | 0.00 | - | 3 | 185 | 82.55% |
| SRPT240719C00135000 | 2024-04-24 1:41PM EDT | 135.00 | 16.50 | 16.40 | 18.80 | 0.00 | - | 73 | 91 | 82.01% |
| SRPT240719C00140000 | 2024-04-26 11:44AM EDT | 140.00 | 15.95 | 14.20 | 16.70 | -1.05 | -6.18% | 3 | 5,386 | 80.55% |
| SRPT240719C00145000 | 2024-04-26 2:18PM EDT | 145.00 | 14.00 | 13.10 | 14.70 | -0.60 | -4.11% | 5 | 246 | 80.85% |
| SRPT240719C00150000 | 2024-04-26 3:44PM EDT | 150.00 | 12.00 | 12.00 | 12.50 | -0.50 | -4.00% | 73 | 498 | 80.09% |
| SRPT240719C00155000 | 2024-04-25 3:27PM EDT | 155.00 | 11.20 | 9.60 | 11.30 | 0.00 | - | 94 | 507 | 78.05% |
| SRPT240719C00160000 | 2024-04-25 11:06AM EDT | 160.00 | 9.85 | 8.50 | 9.60 | 0.00 | - | 2 | 287 | 77.05% |
| SRPT240719C00165000 | 2024-04-25 12:31PM EDT | 165.00 | 10.00 | 6.80 | 8.80 | 0.00 | - | 1 | 2 | 76.09% |
| SRPT240719C00170000 | 2024-04-23 11:06AM EDT | 170.00 | 5.15 | 5.50 | 7.00 | 0.00 | - | 12 | 59 | 73.01% |
| SRPT240719C00175000 | 2024-03-12 9:34AM EDT | 175.00 | 7.52 | 6.10 | 7.60 | 0.00 | - | 1 | 12 | 79.96% |
| SRPT240719C00180000 | 2024-04-26 11:44AM EDT | 180.00 | 4.45 | 3.70 | 5.30 | -0.94 | -17.44% | 3 | 2,142 | 71.46% |
| SRPT240719C00185000 | 2024-04-26 1:16PM EDT | 185.00 | 4.10 | 2.70 | 4.40 | -0.50 | -10.87% | 2 | 75 | 69.24% |
| SRPT240719C00190000 | 2024-04-12 2:18PM EDT | 190.00 | 3.70 | 2.45 | 3.80 | 0.00 | - | 34 | 34 | 69.65% |
| SRPT240719C00195000 | 2024-04-25 3:27PM EDT | 195.00 | 3.30 | 1.85 | 2.95 | 0.00 | - | 38 | 209 | 67.43% |
| SRPT240719C00200000 | 2024-04-25 2:04PM EDT | 200.00 | 2.85 | 1.55 | 2.80 | 0.00 | - | 16 | 5,065 | 68.43% |
| SRPT240719C00210000 | 2024-04-22 1:29PM EDT | 210.00 | 1.20 | 1.05 | 1.80 | 0.00 | - | 10 | 25 | 66.63% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240719P00060000 | 2024-04-23 3:21PM EDT | 60.00 | 1.70 | 0.20 | 1.80 | 0.00 | - | 3 | 45 | 100.49% |
| SRPT240719P00065000 | 2024-03-25 9:30AM EDT | 65.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| SRPT240719P00070000 | 2024-02-13 10:30AM EDT | 70.00 | 1.90 | 1.55 | 5.50 | 0.00 | - | 3 | 6 | 115.55% |
| SRPT240719P00075000 | 2024-04-17 11:04AM EDT | 75.00 | 4.00 | 1.70 | 2.80 | 0.00 | - | 1 | 346 | 91.72% |
| SRPT240719P00080000 | 2024-04-25 3:49PM EDT | 80.00 | 3.30 | 2.10 | 3.90 | 0.00 | - | 15 | 15 | 90.52% |
| SRPT240719P00085000 | 2024-04-25 11:50AM EDT | 85.00 | 4.80 | 2.50 | 4.60 | 0.00 | - | 1 | 180 | 86.40% |
| SRPT240719P00090000 | 2024-03-12 2:14PM EDT | 90.00 | 8.65 | 6.40 | 8.60 | 0.00 | - | 2 | 40 | 105.21% |
| SRPT240719P00095000 | 2024-04-24 1:47PM EDT | 95.00 | 8.50 | 5.30 | 6.60 | 0.00 | - | 1 | 11 | 85.40% |
| SRPT240719P00100000 | 2024-04-25 2:30PM EDT | 100.00 | 8.53 | 6.60 | 8.60 | 0.00 | - | 1 | 141 | 85.75% |
| SRPT240719P00105000 | 2024-04-26 10:49AM EDT | 105.00 | 8.75 | 7.50 | 9.70 | -2.85 | -24.57% | 9 | 120 | 81.49% |
| SRPT240719P00110000 | 2024-04-05 1:42PM EDT | 110.00 | 14.10 | 8.50 | 11.50 | 0.00 | - | 2 | 31 | 78.69% |
| SRPT240719P00115000 | 2024-04-24 2:49PM EDT | 115.00 | 15.50 | 11.60 | 13.50 | 0.00 | - | 4 | 242 | 80.46% |
| SRPT240719P00120000 | 2024-04-24 2:15PM EDT | 120.00 | 19.00 | 13.00 | 15.70 | 0.00 | - | 5 | 66 | 77.80% |
| SRPT240719P00125000 | 2024-04-17 1:53PM EDT | 125.00 | 23.20 | 15.80 | 18.00 | 0.00 | - | 10 | 392 | 77.56% |
| SRPT240719P00130000 | 2024-02-21 3:10PM EDT | 130.00 | 18.50 | 21.90 | 24.90 | 0.00 | - | 2 | 3 | 92.76% |
| SRPT240719P00135000 | 2024-04-12 11:34AM EDT | 135.00 | 27.50 | 20.70 | 23.10 | 0.00 | - | 9 | 21 | 74.18% |
| SRPT240719P00140000 | 2024-04-12 3:34PM EDT | 140.00 | 30.80 | 23.70 | 25.70 | 0.00 | - | 10 | 13 | 72.53% |
| SRPT240719P00145000 | 2024-04-05 3:04PM EDT | 145.00 | 32.60 | 26.30 | 30.00 | 0.00 | - | 2 | 2 | 72.75% |
| SRPT240719P00150000 | 2024-03-04 12:54PM EDT | 150.00 | 36.80 | 34.50 | 37.00 | 0.00 | - | 4 | 4 | 89.46% |
| SRPT240719P00155000 | 2024-04-05 3:13PM EDT | 155.00 | 39.40 | 32.70 | 35.70 | 0.00 | - | 2 | 2 | 67.33% |
| SRPT240719P00160000 | 2024-03-01 4:56PM EDT | 160.00 | 41.30 | 38.90 | 42.30 | 0.00 | - | 1 | 1 | 78.47% |
| SRPT240719P00170000 | 2024-03-01 4:56PM EDT | 170.00 | 48.50 | 45.90 | 49.70 | 0.00 | - | 1 | 1 | 74.59% |
© 2024 Yahoo. All rights reserved.