Sarepta Therapeutics, Inc. (SRPT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240510C00120000 | 2024-04-11 2:25PM EDT | 120.00 | 10.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SRPT240510C00125000 | 2024-04-30 11:51AM EDT | 125.00 | 8.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SRPT240510C00126000 | 2024-05-02 3:04PM EDT | 126.00 | 7.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SRPT240510C00127000 | 2024-05-03 9:48AM EDT | 127.00 | 7.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SRPT240510C00128000 | 2024-05-02 9:31AM EDT | 128.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SRPT240510C00129000 | 2024-05-03 12:57PM EDT | 129.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SRPT240510C00130000 | 2024-05-03 12:52PM EDT | 130.00 | 5.09 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| SRPT240510C00131000 | 2024-05-02 9:43AM EDT | 131.00 | 10.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SRPT240510C00132000 | 2024-05-03 11:34AM EDT | 132.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SRPT240510C00134000 | 2024-05-01 12:41PM EDT | 134.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| SRPT240510C00135000 | 2024-05-02 10:31AM EDT | 135.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SRPT240510C00136000 | 2024-05-03 3:28PM EDT | 136.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SRPT240510C00137000 | 2024-05-03 11:40AM EDT | 137.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SRPT240510C00138000 | 2024-05-03 3:58PM EDT | 138.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SRPT240510C00139000 | 2024-05-02 3:36PM EDT | 139.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SRPT240510C00140000 | 2024-05-03 2:47PM EDT | 140.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SRPT240510C00141000 | 2024-05-03 3:50PM EDT | 141.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SRPT240510C00142000 | 2024-05-03 2:15PM EDT | 142.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SRPT240510C00143000 | 2024-05-01 3:57PM EDT | 143.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SRPT240510C00144000 | 2024-05-03 9:40AM EDT | 144.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SRPT240510C00145000 | 2024-05-03 2:36PM EDT | 145.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SRPT240510C00150000 | 2024-05-03 2:44PM EDT | 150.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| SRPT240510C00155000 | 2024-05-01 2:02PM EDT | 155.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SRPT240510C00160000 | 2024-04-09 9:30AM EDT | 160.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SRPT240510C00165000 | 2024-04-08 9:30AM EDT | 165.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SRPT240510C00175000 | 2024-05-02 9:30AM EDT | 175.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240510P00095000 | 2024-04-22 9:30AM EDT | 95.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SRPT240510P00100000 | 2024-04-24 9:30AM EDT | 100.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SRPT240510P00105000 | 2024-04-30 11:39AM EDT | 105.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SRPT240510P00109000 | 2024-04-22 2:12PM EDT | 109.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| SRPT240510P00116000 | 2024-04-19 12:04PM EDT | 116.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SRPT240510P00118000 | 2024-05-02 12:22PM EDT | 118.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SRPT240510P00120000 | 2024-05-02 12:32PM EDT | 120.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SRPT240510P00124000 | 2024-05-03 12:24PM EDT | 124.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SRPT240510P00126000 | 2024-05-03 3:55PM EDT | 126.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SRPT240510P00127000 | 2024-05-03 11:49AM EDT | 127.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SRPT240510P00128000 | 2024-05-02 12:22PM EDT | 128.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SRPT240510P00129000 | 2024-05-02 9:31AM EDT | 129.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SRPT240510P00130000 | 2024-05-03 3:14PM EDT | 130.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SRPT240510P00131000 | 2024-05-03 2:10PM EDT | 131.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SRPT240510P00132000 | 2024-05-03 2:10PM EDT | 132.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SRPT240510P00133000 | 2024-05-03 9:46AM EDT | 133.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| SRPT240510P00134000 | 2024-05-03 2:22PM EDT | 134.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SRPT240510P00135000 | 2024-05-02 11:14AM EDT | 135.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SRPT240510P00140000 | 2024-05-02 9:49AM EDT | 140.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SRPT240510P00145000 | 2024-05-02 10:13AM EDT | 145.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.