Sarepta Therapeutics, Inc. (SRPT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240510C00120000 | 2024-04-11 2:25PM EDT | 2024-05-10 | 10.91 | 10.40 | 13.60 | 0.00 | - | - | 1 | 143.55% |
| SRPT240517C00120000 | 2024-05-08 12:29PM EDT | 2024-05-17 | 12.60 | 12.40 | 15.50 | 0.00 | - | 5 | 259 | 74.22% |
| SRPT240621C00120000 | 2024-05-07 3:58PM EDT | 2024-06-21 | 26.86 | 21.50 | 25.10 | 0.00 | - | 2 | 100 | 94.47% |
| SRPT240719C00120000 | 2024-05-09 1:18PM EDT | 2024-07-19 | 25.20 | 24.60 | 27.40 | +0.41 | +1.65% | 7 | 145 | 86.61% |
| SRPT240816C00120000 | 2024-05-08 1:16PM EDT | 2024-08-16 | 26.30 | 25.30 | 28.40 | 0.00 | - | 6 | 34 | 76.89% |
| SRPT241018C00120000 | 2024-05-09 9:48AM EDT | 2024-10-18 | 27.60 | 27.10 | 30.90 | -2.10 | -7.07% | 2 | 17 | 66.94% |
| SRPT241115C00120000 | 2024-04-15 2:19PM EDT | 2024-11-15 | 25.10 | 28.50 | 32.30 | 0.00 | - | - | 1 | 65.88% |
| SRPT241220C00120000 | 2024-03-19 2:32PM EDT | 2024-12-20 | 31.31 | 23.40 | 27.00 | 0.00 | - | 1 | 11 | 51.54% |
| SRPT250117C00120000 | 2024-05-09 1:07PM EDT | 2025-01-17 | 31.75 | 30.90 | 34.10 | -0.13 | -0.41% | 18 | 164 | 62.40% |
| SRPT250815C00120000 | 2024-04-26 2:35PM EDT | 2025-08-15 | 38.20 | 36.50 | 40.90 | 0.00 | - | 1 | 156 | 57.74% |
| SRPT260116C00120000 | 2024-04-16 12:56PM EDT | 2026-01-16 | 36.11 | 40.50 | 44.50 | 0.00 | - | 145 | 188 | 56.26% |
| SRPT260618C00120000 | 2024-04-19 11:38AM EDT | 2026-06-18 | 36.50 | 43.50 | 48.50 | 0.00 | - | 1 | 1 | 55.57% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240510P00120000 | 2024-05-06 9:53AM EDT | 2024-05-10 | 2.55 | 0.00 | 0.25 | 0.00 | - | 13 | 16 | 76.76% |
| SRPT240517P00120000 | 2024-05-09 11:56AM EDT | 2024-05-17 | 1.82 | 1.20 | 1.95 | -0.18 | -9.00% | 1 | 2,515 | 72.85% |
| SRPT240524P00120000 | 2024-05-06 2:10PM EDT | 2024-05-24 | 1.87 | 2.30 | 5.50 | 0.00 | - | 30 | 32 | 82.76% |
| SRPT240531P00120000 | 2024-05-09 2:40PM EDT | 2024-05-31 | 4.75 | 3.50 | 6.60 | -3.25 | -40.62% | 1 | 1 | 79.53% |
| SRPT240621P00120000 | 2024-05-08 12:56PM EDT | 2024-06-21 | 10.90 | 9.40 | 11.60 | 0.00 | - | 3 | 310 | 91.44% |
| SRPT240719P00120000 | 2024-04-24 2:15PM EDT | 2024-07-19 | 19.00 | 11.00 | 14.90 | 0.00 | - | 5 | 66 | 83.09% |
| SRPT240816P00120000 | 2024-02-20 12:22PM EDT | 2024-08-16 | 14.90 | 17.90 | 21.90 | 0.00 | - | 1 | 11 | 98.27% |
| SRPT241018P00120000 | 2024-02-29 1:07PM EDT | 2024-10-18 | 16.50 | 17.40 | 21.10 | 0.00 | - | - | 6 | 74.93% |
| SRPT241220P00120000 | 2024-02-05 12:19PM EDT | 2024-12-20 | 22.60 | 21.80 | 23.30 | 0.00 | - | - | 2 | 72.44% |
| SRPT250117P00120000 | 2024-03-15 1:51PM EDT | 2025-01-17 | 24.50 | 21.80 | 23.50 | 0.00 | - | 2 | 268 | 68.58% |
| SRPT250815P00120000 | 2024-02-14 2:41PM EDT | 2025-08-15 | 24.00 | 26.90 | 28.90 | 0.00 | - | 1 | 5 | 60.60% |
| SRPT260116P00120000 | 2024-04-15 12:23PM EDT | 2026-01-16 | 28.49 | 19.90 | 23.50 | 0.00 | - | 2 | 2 | 45.35% |
© 2024 Yahoo. All rights reserved.