Esperion Therapeutics, Inc. (ESPR)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:36PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESPR240920C00000500 | 2024-08-16 9:55AM EDT | 0.50 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 0.00% |
| ESPR240920C00001000 | 2024-09-13 12:16PM EDT | 1.00 | 0.85 | 0.70 | 1.10 | +0.07 | +8.97% | 11 | 32 | 331.25% |
| ESPR240920C00001500 | 2024-09-12 11:42AM EDT | 1.50 | 0.30 | 0.30 | 0.40 | 0.00 | - | 100 | 777 | 150.00% |
| ESPR240920C00002000 | 2024-09-13 11:12AM EDT | 2.00 | 0.05 | 0.00 | 0.10 | +0.01 | +25.00% | 145 | 4,133 | 90.63% |
| ESPR240920C00002500 | 2024-09-13 11:37AM EDT | 2.50 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 17 | 2,728 | 156.25% |
| ESPR240920C00003000 | 2024-09-09 9:30AM EDT | 3.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 7,461 | 218.75% |
| ESPR240920C00003500 | 2024-08-27 9:30AM EDT | 3.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 810 | 318.75% |
| ESPR240920C00004000 | 2024-08-30 9:38AM EDT | 4.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 2,350 | 550.00% |
| ESPR240920C00004500 | 2024-08-16 1:43PM EDT | 4.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 155 | 559 | 398.44% |
| ESPR240920C00005000 | 2024-09-11 10:50AM EDT | 5.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 9 | 748 | 803.13% |
| ESPR240920C00005500 | 2024-07-02 2:31PM EDT | 5.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 40 | 837.50% |
| ESPR240920C00006000 | 2024-06-11 9:59AM EDT | 6.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 48 | 484.38% |
| ESPR240920C00007000 | 2024-05-31 3:29PM EDT | 7.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 3 | 768.75% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESPR240920P00001000 | 2024-05-29 10:00AM EDT | 1.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 217 | 312.50% |
| ESPR240920P00001500 | 2024-09-12 9:30AM EDT | 1.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 1,323 | 212.50% |
| ESPR240920P00002000 | 2024-09-13 11:11AM EDT | 2.00 | 0.15 | 0.15 | 0.25 | -0.15 | -50.00% | 130 | 3,034 | 107.81% |
| ESPR240920P00002500 | 2024-09-12 3:38PM EDT | 2.50 | 0.95 | 0.00 | 0.80 | 0.00 | - | 9 | 394 | 321.88% |
| ESPR240920P00003000 | 2024-09-13 1:49PM EDT | 3.00 | 1.15 | 0.95 | 1.20 | -0.12 | -9.45% | 3 | 202 | 290.63% |
| ESPR240920P00003500 | 2024-06-10 10:28AM EDT | 3.50 | 0.90 | 0.00 | 1.30 | 0.00 | - | 1 | 111 | 0.00% |
| ESPR240920P00004000 | 2024-08-06 12:17PM EDT | 4.00 | 2.05 | 1.65 | 2.55 | 0.00 | - | 10 | 13 | 759.38% |
| ESPR240920P00005000 | 2024-05-22 11:09AM EDT | 5.00 | 2.65 | 2.60 | 3.70 | 0.00 | - | 1 | 5 | 350.00% |
| ESPR240920P00005500 | 2024-05-22 11:11AM EDT | 5.50 | 3.20 | 3.20 | 3.60 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.