Sarepta Therapeutics, Inc. (SRPT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240531C00140000 | 2024-05-24 3:40PM EDT | 2024-05-31 | 2.73 | 1.15 | 4.00 | -1.27 | -31.75% | 250 | 587 | 136.43% |
| SRPT240607C00140000 | 2024-05-24 2:45PM EDT | 2024-06-07 | 4.18 | 2.50 | 6.10 | -4.82 | -53.56% | 5 | 17 | 111.33% |
| SRPT240614C00140000 | 2024-05-23 12:28PM EDT | 2024-06-14 | 7.14 | 4.90 | 8.50 | 0.00 | - | 5 | 6 | 111.99% |
| SRPT240621C00140000 | 2024-05-24 1:33PM EDT | 2024-06-21 | 10.60 | 9.00 | 12.00 | -0.40 | -3.64% | 2 | 599 | 125.83% |
| SRPT240628C00140000 | 2024-05-23 12:28PM EDT | 2024-06-28 | 11.64 | 9.40 | 12.50 | 0.00 | - | 5 | 7 | 114.78% |
| SRPT240705C00140000 | 2024-05-27 12:11AM EDT | 2024-07-05 | 9.40 | 9.40 | 13.00 | -4.10 | -30.37% | 14 | 0 | 105.82% |
| SRPT240719C00140000 | 2024-05-24 10:49AM EDT | 2024-07-19 | 13.43 | 11.60 | 14.30 | +0.03 | +0.22% | 3 | 5,700 | 100.43% |
| SRPT240816C00140000 | 2024-05-24 10:36AM EDT | 2024-08-16 | 14.00 | 13.10 | 15.30 | -6.73 | -32.47% | 2 | 312 | 86.89% |
| SRPT241018C00140000 | 2024-05-24 2:01PM EDT | 2024-10-18 | 15.90 | 14.00 | 17.40 | -6.10 | -27.73% | 1 | 11 | 70.18% |
| SRPT241115C00140000 | 2024-05-17 1:57PM EDT | 2024-11-15 | 19.80 | 14.90 | 18.90 | 0.00 | - | 2 | 3 | 67.80% |
| SRPT241220C00140000 | 2024-05-24 3:58PM EDT | 2024-12-20 | 18.00 | 15.90 | 19.80 | -4.31 | -19.32% | 6 | 3 | 64.39% |
| SRPT250117C00140000 | 2024-05-16 11:20AM EDT | 2025-01-17 | 22.15 | 16.80 | 20.80 | 0.00 | - | 1 | 140 | 62.84% |
| SRPT250815C00140000 | 2024-01-05 3:49PM EDT | 2025-08-15 | 16.74 | 26.50 | 30.00 | 0.00 | - | 1 | 1 | 63.16% |
| SRPT260116C00140000 | 2024-05-24 1:39PM EDT | 2026-01-16 | 29.30 | 26.00 | 31.00 | -0.80 | -2.66% | 1 | 6 | 54.85% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240531P00140000 | 2024-05-01 3:18PM EDT | 2024-05-31 | 13.85 | 16.90 | 21.00 | 0.00 | - | - | 5 | 132.72% |
| SRPT240621P00140000 | 2024-05-16 3:36PM EDT | 2024-06-21 | 20.99 | 25.00 | 28.00 | 0.00 | - | 15 | 20 | 121.63% |
| SRPT240719P00140000 | 2024-05-17 11:05AM EDT | 2024-07-19 | 22.50 | 26.40 | 30.50 | 0.00 | - | 1 | 13 | 94.89% |
| SRPT240816P00140000 | 2024-04-02 3:53PM EDT | 2024-08-16 | 29.20 | 22.30 | 26.00 | 0.00 | - | 139 | 286 | 58.06% |
| SRPT241018P00140000 | 2024-05-24 1:49PM EDT | 2024-10-18 | 28.50 | 27.60 | 31.30 | +0.50 | +1.79% | 2 | 66 | 61.17% |
| SRPT250117P00140000 | 2024-05-14 12:07PM EDT | 2025-01-17 | 26.60 | 29.60 | 33.30 | 0.00 | - | 3 | 53 | 53.03% |
| SRPT260116P00140000 | 2024-04-04 1:31PM EDT | 2026-01-16 | 38.70 | 29.60 | 33.50 | 0.00 | - | 25 | 5 | 36.53% |
© 2024 Yahoo. All rights reserved.