Esperion Therapeutics, Inc. (ESPR)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESPR250117C00000500 | 2024-04-26 3:58PM EDT | 0.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| ESPR250117C00001000 | 2024-04-26 2:58PM EDT | 1.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 60 | 2,122 | 0.00% |
| ESPR250117C00001500 | 2024-04-23 9:30AM EDT | 1.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| ESPR250117C00002000 | 2024-04-30 10:19AM EDT | 2.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 21,747 | 0.78% |
| ESPR250117C00002500 | 2024-04-24 9:50AM EDT | 2.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 271 | 12.50% |
| ESPR250117C00003000 | 2024-04-26 11:09AM EDT | 3.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 60 | 4,299 | 12.50% |
| ESPR250117C00003500 | 2024-04-26 1:29PM EDT | 3.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 1,768 | 25.00% |
| ESPR250117C00004000 | 2024-04-30 3:23PM EDT | 4.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 2,787 | 25.00% |
| ESPR250117C00004500 | 2024-04-26 11:06AM EDT | 4.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 25.00% |
| ESPR250117C00005000 | 2024-04-26 10:47AM EDT | 5.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 19 | 1,700 | 25.00% |
| ESPR250117C00005500 | 2024-04-29 3:45PM EDT | 5.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 25.00% |
| ESPR250117C00007000 | 2024-04-26 2:44PM EDT | 7.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 2,072 | 50.00% |
| ESPR250117C00010000 | 2024-04-30 1:43PM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1,570 | 50.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESPR250117P00000500 | 2024-04-11 10:09AM EDT | 0.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 50.00% |
| ESPR250117P00001000 | 2024-04-17 3:17PM EDT | 1.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 100 | 626 | 25.00% |
| ESPR250117P00001500 | 2024-04-30 3:56PM EDT | 1.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 88 | 12.50% |
| ESPR250117P00002000 | 2024-04-29 10:18AM EDT | 2.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 1,526 | 0.00% |
| ESPR250117P00002500 | 2024-04-22 2:04PM EDT | 2.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 8 | 2,475 | 0.00% |
| ESPR250117P00003000 | 2024-04-22 12:46PM EDT | 3.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 16 | 3,077 | 0.00% |
| ESPR250117P00003500 | 2024-04-25 12:59PM EDT | 3.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| ESPR250117P00004000 | 2024-04-23 3:03PM EDT | 4.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| ESPR250117P00004500 | 2024-04-16 10:17AM EDT | 4.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| ESPR250117P00005000 | 2024-04-16 10:17AM EDT | 5.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 0.00% |
| ESPR250117P00007000 | 2024-04-16 10:17AM EDT | 7.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 10 | 119 | 0.00% |
| ESPR250117P00010000 | 2024-03-20 10:37AM EDT | 10.00 | 8.00 | 7.90 | 8.40 | 0.00 | - | 15 | 19 | 126.56% |
© 2024 Yahoo. All rights reserved.