Sarepta Therapeutics, Inc. (SRPT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240517C00125000 | 2024-05-03 2:30PM EDT | 2024-05-17 | 12.10 | 9.60 | 13.00 | +1.10 | +10.00% | 3 | 1,012 | 61.69% |
| SRPT240524C00125000 | 2024-05-03 2:29PM EDT | 2024-05-24 | 12.50 | 11.50 | 14.80 | +0.67 | +5.66% | 4 | 6 | 67.10% |
| SRPT240531C00125000 | 2024-04-23 2:22PM EDT | 2024-05-31 | 15.45 | 13.50 | 18.20 | +9.25 | +149.19% | 2 | 5 | 78.42% |
| SRPT240621C00125000 | 2024-05-03 10:24AM EDT | 2024-06-21 | 21.05 | 20.20 | 24.00 | +2.05 | +10.79% | 4 | 316 | 93.63% |
| SRPT240719C00125000 | 2024-05-03 11:46AM EDT | 2024-07-19 | 24.20 | 23.20 | 26.00 | +0.60 | +2.54% | 6 | 494 | 85.39% |
| SRPT240816C00125000 | 2024-04-24 2:30PM EDT | 2024-08-16 | 22.50 | 24.60 | 27.50 | 0.00 | - | 1 | 166 | 78.45% |
| SRPT241018C00125000 | 2024-05-02 2:24PM EDT | 2024-10-18 | 26.50 | 26.80 | 29.50 | 0.00 | - | 1 | 3 | 68.15% |
| SRPT241115C00125000 | 2024-04-12 12:48PM EDT | 2024-11-15 | 26.67 | 27.80 | 31.00 | 0.00 | - | 6 | 1 | 66.50% |
| SRPT241220C00125000 | 2024-04-16 1:45PM EDT | 2024-12-20 | 22.90 | 28.80 | 31.90 | 0.00 | - | 1 | 13 | 63.65% |
| SRPT250117C00125000 | 2024-05-03 3:57PM EDT | 2025-01-17 | 33.00 | 30.00 | 32.90 | +3.20 | +10.74% | 8 | 93 | 62.74% |
| SRPT250815C00125000 | 2024-04-10 9:30AM EDT | 2025-08-15 | 34.90 | 35.90 | 39.40 | 0.00 | - | 2 | 2 | 57.75% |
| SRPT260116C00125000 | 2024-02-16 3:18PM EDT | 2026-01-16 | 45.50 | 36.10 | 40.00 | 0.00 | - | 1 | 16 | 50.72% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240517P00125000 | 2024-05-02 3:50PM EDT | 2024-05-17 | 3.60 | 2.00 | 3.60 | 0.00 | - | 9 | 426 | 63.65% |
| SRPT240524P00125000 | 2024-04-04 9:30AM EDT | 2024-05-24 | 10.00 | 3.00 | 5.80 | 0.00 | - | 1 | 1 | 66.28% |
| SRPT240621P00125000 | 2024-05-03 12:33PM EDT | 2024-06-21 | 12.45 | 11.60 | 13.30 | -4.55 | -26.76% | 51 | 101 | 88.16% |
| SRPT240719P00125000 | 2024-04-17 1:53PM EDT | 2024-07-19 | 23.20 | 13.40 | 15.80 | 0.00 | - | 10 | 392 | 79.52% |
| SRPT241018P00125000 | 2024-04-24 3:53PM EDT | 2024-10-18 | 23.00 | 15.40 | 18.00 | 0.00 | - | - | 1 | 59.88% |
| SRPT241220P00125000 | 2024-04-26 1:06PM EDT | 2024-12-20 | 19.60 | 16.70 | 19.40 | 0.00 | - | 12 | 50 | 54.44% |
| SRPT250117P00125000 | 2024-04-16 1:18PM EDT | 2025-01-17 | 28.10 | 17.70 | 19.90 | 0.00 | - | 1 | 100 | 53.19% |
| SRPT250815P00125000 | 2024-04-15 12:47PM EDT | 2025-08-15 | 29.60 | 20.20 | 23.20 | 0.00 | - | 5 | 5 | 47.34% |
| SRPT260116P00125000 | 2024-02-28 12:34PM EDT | 2026-01-16 | 24.45 | 27.60 | 30.40 | 0.00 | - | 1 | 151 | 50.13% |
© 2024 Yahoo. All rights reserved.