Australia Markets open in 9 hrs

Esperion Therapeutics, Inc. (ESPR)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
6.65-0.04 (-0.60%)
As of 10:59AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ESPR230120C000025002021-10-21 10:44AM EDT2.507.002.507.500.00-15208.79%
ESPR230120C000050002022-01-04 2:41PM EDT5.002.951.403.000.00-151371.29%
ESPR230120C000075002021-12-15 1:41PM EDT7.501.400.602.950.00-140107.42%
ESPR230120C000100002022-01-03 10:30AM EDT10.001.050.352.500.00-52,079119.14%
ESPR230120C000125002021-12-13 4:22PM EDT12.500.800.351.100.00-21,813101.37%
ESPR230120C000150002021-12-31 2:26PM EDT15.000.600.550.700.00-1252,372109.38%
ESPR230120C000175002021-12-03 4:37PM EDT17.500.430.001.950.00-1437140.92%
ESPR230120C000200002021-12-21 3:01PM EDT20.000.700.151.000.00-4128125.98%
ESPR230120C000225002021-12-28 1:46PM EDT22.500.320.101.300.00-1063141.80%
ESPR230120C000250002021-12-31 11:38AM EDT25.001.100.101.250.00-3389146.88%
ESPR230120C000300002021-12-28 12:39PM EDT30.000.100.101.050.00-20741151.27%
ESPR230120C000350002021-12-30 2:00PM EDT35.000.100.001.050.00-10148156.64%
ESPR230120C000400002021-12-22 1:45PM EDT40.000.220.001.050.00-2426164.06%
ESPR230120C000450002021-11-10 7:50AM EDT45.001.200.200.300.00-218145.90%
ESPR230120C000500002021-12-22 12:47PM EDT50.000.140.001.050.00-10589176.17%
ESPR230120C000550002021-12-31 11:38AM EDT55.000.350.001.050.00-1943181.25%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ESPR230120P000025002022-01-05 3:25PM EDT2.500.750.355.00+0.15+25.00%410.00%
ESPR230120P000050002022-01-04 2:41PM EDT5.002.301.752.900.00-1115197.27%
ESPR230120P000075002021-12-09 10:37AM EDT7.503.203.706.000.00-10240.63%
ESPR230120P000100002022-01-04 1:38PM EDT10.006.015.707.400.00-25112214.55%
ESPR230120P000125002022-01-04 4:48PM EDT12.508.498.209.900.00-253233.11%
ESPR230120P000150002021-12-21 11:10AM EDT15.0010.0010.6012.400.00-250731244.34%
ESPR230120P000175002021-12-20 2:52PM EDT17.5013.0012.8014.800.00-233244.53%
ESPR230120P000200002021-12-27 12:19PM EDT20.0015.2015.3017.300.00-129253.91%
ESPR230120P000225002021-11-10 7:50AM EDT22.507.4017.4018.600.00-740220.12%
ESPR230120P000250002021-12-30 2:28PM EDT25.0020.4018.1022.300.00-20214211.82%
ESPR230120P000300002022-01-05 2:04PM EDT30.0025.5023.0027.30+0.58+2.33%234221.09%
ESPR230120P000400002021-12-17 11:18AM EDT40.0034.9433.0038.000.00-16256.74%
ESPR230120P000450002021-12-08 3:42PM EDT45.0039.0138.0043.000.00-67263.67%
ESPR230120P000500002021-12-13 1:05AM EDT50.0044.9543.0048.000.00--1269.73%
ESPR230120P000550002021-12-10 12:55PM EDT55.0049.6048.0053.000.00-1338275.20%