Esperion Therapeutics, Inc. (ESPR)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESPR240517C00001000 | 2024-04-25 11:17AM EDT | 1.00 | 1.20 | 0.70 | 1.40 | 0.00 | - | - | 1 | 318.75% |
| ESPR240517C00001500 | 2024-04-29 9:30AM EDT | 1.50 | 0.55 | 0.50 | 0.70 | 0.00 | - | 1 | 70 | 210.94% |
| ESPR240517C00002000 | 2024-04-30 3:09PM EDT | 2.00 | 0.20 | 0.15 | 0.25 | -0.04 | -16.67% | 110 | 1,325 | 126.56% |
| ESPR240517C00002500 | 2024-04-30 1:30PM EDT | 2.50 | 0.07 | 0.05 | 0.10 | +0.02 | +40.00% | 156 | 2,051 | 134.38% |
| ESPR240517C00003000 | 2024-04-29 2:24PM EDT | 3.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 2,146 | 137.50% |
| ESPR240517C00003500 | 2024-04-24 9:32AM EDT | 3.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 1,302 | 171.88% |
| ESPR240517C00004000 | 2024-04-15 12:03PM EDT | 4.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 655 | 303.13% |
| ESPR240517C00004500 | 2024-04-08 1:20PM EDT | 4.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 395 | 225.00% |
| ESPR240517C00005000 | 2024-04-09 2:47PM EDT | 5.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 31 | 901 | 525.78% |
| ESPR240517C00005500 | 2024-04-03 2:34PM EDT | 5.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 410 | 410 | 549.22% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESPR240517P00000500 | 2024-04-15 2:14PM EDT | 0.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| ESPR240517P00001000 | 2024-03-25 12:25PM EDT | 1.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 10 | 30 | 675.00% |
| ESPR240517P00001500 | 2024-04-18 10:27AM EDT | 1.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 309 | 137.50% |
| ESPR240517P00002000 | 2024-04-29 11:20AM EDT | 2.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 10 | 1,633 | 107.81% |
| ESPR240517P00002500 | 2024-04-26 3:08PM EDT | 2.50 | 0.65 | 0.50 | 0.65 | 0.00 | - | 3 | 1,360 | 110.94% |
| ESPR240517P00003000 | 2024-04-24 10:21AM EDT | 3.00 | 0.94 | 0.85 | 1.10 | 0.00 | - | 35 | 605 | 182.81% |
| ESPR240517P00003500 | 2024-04-22 12:07PM EDT | 3.50 | 1.63 | 1.25 | 1.95 | 0.00 | - | 15 | 10 | 221.88% |
© 2024 Yahoo. All rights reserved.