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
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240510C00140000 | 2024-05-03 2:47PM EDT | 2024-05-10 | 1.40 | 0.80 | 2.55 | +1.40 | - | 8 | 12 | 58.40% |
| SRPT240517C00140000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 4.25 | 3.20 | 4.80 | +1.15 | +37.10% | 19 | 743 | 65.06% |
| SRPT240524C00140000 | 2024-05-01 3:56PM EDT | 2024-05-24 | 4.96 | 4.40 | 8.00 | 0.00 | - | 10 | 27 | 70.65% |
| SRPT240531C00140000 | 2024-05-02 3:02PM EDT | 2024-05-31 | 7.50 | 6.10 | 9.80 | 0.00 | - | 542 | 515 | 73.05% |
| SRPT240607C00140000 | 2024-05-02 12:20PM EDT | 2024-06-07 | 10.30 | 9.20 | 12.00 | +10.30 | - | - | 14 | 81.46% |
| SRPT240621C00140000 | 2024-05-03 12:51PM EDT | 2024-06-21 | 14.65 | 14.10 | 16.30 | -0.55 | -3.62% | 2 | 402 | 92.36% |
| SRPT240719C00140000 | 2024-05-02 10:17AM EDT | 2024-07-19 | 18.00 | 16.10 | 18.40 | 0.00 | - | 3 | 5,382 | 81.83% |
| SRPT240816C00140000 | 2024-05-03 11:34AM EDT | 2024-08-16 | 18.20 | 17.40 | 19.80 | +0.70 | +4.00% | 2 | 310 | 74.71% |
| SRPT241018C00140000 | 2024-05-03 2:37PM EDT | 2024-10-18 | 21.13 | 19.60 | 22.20 | +3.09 | +17.13% | 1 | 10 | 65.36% |
| SRPT241220C00140000 | 2024-05-02 3:14PM EDT | 2024-12-20 | 22.31 | 22.10 | 24.00 | 0.00 | - | 2 | 3 | 60.82% |
| SRPT250117C00140000 | 2024-04-22 10:55AM EDT | 2025-01-17 | 17.40 | 24.10 | 25.80 | 0.00 | - | 1 | 139 | 61.71% |
| SRPT250815C00140000 | 2024-01-05 3:49PM EDT | 2025-08-15 | 16.74 | 26.50 | 30.00 | 0.00 | - | 1 | 1 | 51.38% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240510P00140000 | 2024-05-02 9:49AM EDT | 2024-05-10 | 6.50 | 6.60 | 9.00 | +6.50 | - | - | 1 | 54.64% |
| SRPT240517P00140000 | 2024-04-18 10:16AM EDT | 2024-05-17 | 23.42 | 8.80 | 11.20 | 0.00 | - | 10 | 30 | 61.50% |
| SRPT240531P00140000 | 2024-05-01 3:18PM EDT | 2024-05-31 | 13.85 | 12.20 | 15.50 | +13.85 | - | - | 5 | 70.00% |
| SRPT240621P00140000 | 2024-02-20 3:19PM EDT | 2024-06-21 | 21.00 | 26.40 | 30.00 | 0.00 | - | 2 | 2 | 126.94% |
| SRPT240719P00140000 | 2024-04-12 3:34PM EDT | 2024-07-19 | 30.80 | 20.80 | 23.00 | 0.00 | - | 5 | 13 | 74.89% |
| SRPT240816P00140000 | 2024-04-02 3:53PM EDT | 2024-08-16 | 29.20 | 22.30 | 26.00 | 0.00 | - | 139 | 286 | 71.94% |
| SRPT241018P00140000 | 2024-05-02 2:17PM EDT | 2024-10-18 | 24.30 | 22.40 | 25.80 | 0.00 | - | 2 | 48 | 56.63% |
| SRPT250117P00140000 | 2024-04-26 1:12PM EDT | 2025-01-17 | 28.80 | 25.50 | 27.80 | 0.00 | - | 1 | 50 | 51.28% |
| SRPT260116P00140000 | 2024-04-04 1:31PM EDT | 2026-01-16 | 38.70 | 29.60 | 33.50 | 0.00 | - | 25 | 5 | 43.00% |
© 2024 Yahoo. All rights reserved.