Sarepta Therapeutics, Inc. (SRPT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240426C00100000 | 2024-04-19 11:50AM EDT | 100.00 | 16.35 | 25.90 | 29.10 | 0.00 | - | 1 | 1 | 229.69% |
| SRPT240426C00105000 | 2024-04-19 12:18PM EDT | 105.00 | 10.93 | 20.90 | 24.40 | 0.00 | - | 4 | 4 | 220.70% |
| SRPT240426C00110000 | 2024-04-16 1:15PM EDT | 110.00 | 9.35 | 15.90 | 19.40 | 0.00 | - | - | 5 | 176.37% |
| SRPT240426C00115000 | 2024-04-24 2:23PM EDT | 115.00 | 9.40 | 10.70 | 14.10 | 0.00 | - | 100 | 94 | 78.13% |
| SRPT240426C00118000 | 2024-04-24 10:51AM EDT | 118.00 | 2.10 | 8.20 | 11.20 | 0.00 | - | 8 | 9 | 110.74% |
| SRPT240426C00120000 | 2024-04-24 1:35PM EDT | 120.00 | 2.95 | 6.30 | 9.10 | 0.00 | - | 4 | 41 | 92.19% |
| SRPT240426C00123000 | 2024-04-24 2:04PM EDT | 123.00 | 2.85 | 3.40 | 6.20 | 0.00 | - | 52 | 52 | 69.73% |
| SRPT240426C00124000 | 2024-04-25 1:36PM EDT | 124.00 | 4.40 | 2.95 | 5.60 | +3.48 | +378.26% | 7 | 9 | 82.76% |
| SRPT240426C00125000 | 2024-04-25 12:45PM EDT | 125.00 | 5.30 | 2.15 | 3.80 | +3.55 | +202.86% | 52 | 74 | 56.35% |
| SRPT240426C00126000 | 2024-04-22 1:07PM EDT | 126.00 | 0.28 | 0.95 | 2.95 | 0.00 | - | 2 | 2 | 82.62% |
| SRPT240426C00127000 | 2024-04-24 1:52PM EDT | 127.00 | 1.33 | 0.70 | 2.80 | 0.00 | - | 1 | 1 | 58.25% |
| SRPT240426C00128000 | 2024-04-25 11:45AM EDT | 128.00 | 1.66 | 0.60 | 1.85 | +0.91 | +121.33% | 1 | 4 | 56.64% |
| SRPT240426C00130000 | 2024-04-25 3:16PM EDT | 130.00 | 1.00 | 0.40 | 1.65 | +0.35 | +53.85% | 3 | 9 | 77.15% |
| SRPT240426C00131000 | 2024-04-25 1:23PM EDT | 131.00 | 1.10 | 0.20 | 1.15 | +0.70 | +175.00% | 26 | 1 | 73.34% |
| SRPT240426C00132000 | 2024-04-25 12:36PM EDT | 132.00 | 1.50 | 0.05 | 0.80 | +0.90 | +150.00% | 2 | 3 | 70.31% |
| SRPT240426C00134000 | 2024-04-24 2:41PM EDT | 134.00 | 0.80 | 0.00 | 1.65 | 0.00 | - | 101 | 60 | 112.11% |
| SRPT240426C00135000 | 2024-04-25 12:56PM EDT | 135.00 | 0.60 | 0.00 | 0.60 | +0.20 | +50.00% | 25 | 59 | 88.09% |
| SRPT240426C00136000 | 2024-04-08 11:32AM EDT | 136.00 | 1.50 | 0.00 | 2.20 | 0.00 | - | 1 | 4 | 146.29% |
| SRPT240426C00137000 | 2024-03-26 3:41PM EDT | 137.00 | 4.10 | 0.00 | 2.20 | 0.00 | - | 5 | 5 | 155.96% |
| SRPT240426C00138000 | 2024-04-08 10:52AM EDT | 138.00 | 1.20 | 0.00 | 2.20 | 0.00 | - | - | 1 | 165.23% |
| SRPT240426C00139000 | 2024-04-12 10:08AM EDT | 139.00 | 0.50 | 0.00 | 2.20 | 0.00 | - | 12 | 14 | 174.41% |
| SRPT240426C00140000 | 2024-04-24 2:02PM EDT | 140.00 | 0.20 | 0.05 | 1.90 | 0.00 | - | 1 | 4 | 175.88% |
| SRPT240426C00141000 | 2024-04-02 9:30AM EDT | 141.00 | 1.65 | 0.00 | 2.20 | 0.00 | - | - | 1 | 191.99% |
| SRPT240426C00142000 | 2024-04-22 11:36AM EDT | 142.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 200.49% |
| SRPT240426C00143000 | 2024-04-02 9:30AM EDT | 143.00 | 1.28 | 0.00 | 2.20 | 0.00 | - | - | 1 | 208.89% |
| SRPT240426C00145000 | 2024-04-10 12:40PM EDT | 145.00 | 0.40 | 0.00 | 2.00 | 0.00 | - | 2 | 2 | 218.56% |
| SRPT240426C00150000 | 2024-04-25 12:30PM EDT | 150.00 | 0.25 | 0.00 | 1.95 | -0.55 | -68.75% | 4 | 1 | 254.39% |
| SRPT240426C00155000 | 2024-04-12 12:49PM EDT | 155.00 | 0.17 | 0.00 | 2.15 | 0.00 | - | 6 | 7 | 296.97% |
| SRPT240426C00180000 | 2024-03-28 10:11AM EDT | 180.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 0 | 445.90% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240426P00095000 | 2024-03-18 9:30AM EDT | 95.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SRPT240426P00105000 | 2024-04-18 12:43PM EDT | 105.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 10 | 10 | 310.55% |
| SRPT240426P00108000 | 2024-04-22 10:10AM EDT | 108.00 | 0.58 | 0.00 | 2.20 | 0.00 | - | 50 | 50 | 278.71% |
| SRPT240426P00109000 | 2024-04-24 2:26PM EDT | 109.00 | 0.65 | 0.00 | 2.20 | 0.00 | - | 1 | 24 | 267.48% |
| SRPT240426P00110000 | 2024-04-08 9:30AM EDT | 110.00 | 1.20 | 0.00 | 2.25 | 0.00 | - | 1 | 20 | 258.01% |
| SRPT240426P00111000 | 2024-04-22 1:11PM EDT | 111.00 | 0.98 | 0.00 | 1.30 | 0.00 | - | 3 | 8 | 209.38% |
| SRPT240426P00112000 | 2024-04-22 1:05PM EDT | 112.00 | 1.25 | 0.00 | 1.25 | 0.00 | - | 15 | 15 | 197.07% |
| SRPT240426P00113000 | 2024-04-08 9:30AM EDT | 113.00 | 1.50 | 0.00 | 1.25 | 0.00 | - | 1 | 3 | 186.91% |
| SRPT240426P00114000 | 2024-04-19 12:06PM EDT | 114.00 | 0.10 | 0.00 | 0.95 | -2.25 | -95.74% | 1 | 4 | 163.87% |
| SRPT240426P00115000 | 2024-04-25 11:53AM EDT | 115.00 | 0.05 | 0.00 | 1.80 | -1.00 | -95.24% | 10 | 24 | 186.72% |
| SRPT240426P00117000 | 2024-04-19 11:04AM EDT | 117.00 | 3.60 | 0.00 | 0.90 | 0.00 | - | 1 | 2 | 132.62% |
| SRPT240426P00118000 | 2024-04-23 3:59PM EDT | 118.00 | 3.00 | 0.00 | 0.90 | 0.00 | - | 5 | 40 | 122.85% |
| SRPT240426P00120000 | 2024-04-25 2:59PM EDT | 120.00 | 0.88 | 0.00 | 1.60 | -4.17 | -82.57% | 1 | 2 | 125.39% |
| SRPT240426P00121000 | 2024-04-15 1:30PM EDT | 121.00 | 4.80 | 0.00 | 1.55 | 0.00 | - | 4 | 17 | 112.79% |
| SRPT240426P00122000 | 2024-03-18 9:30AM EDT | 122.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| SRPT240426P00123000 | 2024-04-25 1:08PM EDT | 123.00 | 0.35 | 0.05 | 1.00 | -7.45 | -95.51% | 21 | 1 | 76.47% |
| SRPT240426P00125000 | 2024-04-25 1:29PM EDT | 125.00 | 0.50 | 0.20 | 1.30 | -6.94 | -93.28% | 10 | 54 | 63.87% |
| SRPT240426P00130000 | 2024-04-19 11:10AM EDT | 130.00 | 14.20 | 2.05 | 4.70 | 0.00 | - | 1 | 1 | 65.97% |
| SRPT240426P00132000 | 2024-03-21 9:30AM EDT | 132.00 | 9.80 | 14.80 | 17.90 | 0.00 | - | - | 1 | 515.72% |
© 2024 Yahoo. All rights reserved.