Esperion Therapeutics, Inc. (ESPR)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:59AM EDT. Market open.
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESPR230120C00002500 | 2021-10-21 10:44AM EDT | 2.50 | 7.00 | 2.50 | 7.50 | 0.00 | - | 1 | 5 | 208.79% |
| ESPR230120C00005000 | 2022-01-04 2:41PM EDT | 5.00 | 2.95 | 1.40 | 3.00 | 0.00 | - | 1 | 513 | 71.29% |
| ESPR230120C00007500 | 2021-12-15 1:41PM EDT | 7.50 | 1.40 | 0.60 | 2.95 | 0.00 | - | 1 | 40 | 107.42% |
| ESPR230120C00010000 | 2022-01-03 10:30AM EDT | 10.00 | 1.05 | 0.35 | 2.50 | 0.00 | - | 5 | 2,079 | 119.14% |
| ESPR230120C00012500 | 2021-12-13 4:22PM EDT | 12.50 | 0.80 | 0.35 | 1.10 | 0.00 | - | 2 | 1,813 | 101.37% |
| ESPR230120C00015000 | 2021-12-31 2:26PM EDT | 15.00 | 0.60 | 0.55 | 0.70 | 0.00 | - | 125 | 2,372 | 109.38% |
| ESPR230120C00017500 | 2021-12-03 4:37PM EDT | 17.50 | 0.43 | 0.00 | 1.95 | 0.00 | - | 14 | 37 | 140.92% |
| ESPR230120C00020000 | 2021-12-21 3:01PM EDT | 20.00 | 0.70 | 0.15 | 1.00 | 0.00 | - | 4 | 128 | 125.98% |
| ESPR230120C00022500 | 2021-12-28 1:46PM EDT | 22.50 | 0.32 | 0.10 | 1.30 | 0.00 | - | 10 | 63 | 141.80% |
| ESPR230120C00025000 | 2021-12-31 11:38AM EDT | 25.00 | 1.10 | 0.10 | 1.25 | 0.00 | - | 3 | 389 | 146.88% |
| ESPR230120C00030000 | 2021-12-28 12:39PM EDT | 30.00 | 0.10 | 0.10 | 1.05 | 0.00 | - | 20 | 741 | 151.27% |
| ESPR230120C00035000 | 2021-12-30 2:00PM EDT | 35.00 | 0.10 | 0.00 | 1.05 | 0.00 | - | 10 | 148 | 156.64% |
| ESPR230120C00040000 | 2021-12-22 1:45PM EDT | 40.00 | 0.22 | 0.00 | 1.05 | 0.00 | - | 2 | 426 | 164.06% |
| ESPR230120C00045000 | 2021-11-10 7:50AM EDT | 45.00 | 1.20 | 0.20 | 0.30 | 0.00 | - | 2 | 18 | 145.90% |
| ESPR230120C00050000 | 2021-12-22 12:47PM EDT | 50.00 | 0.14 | 0.00 | 1.05 | 0.00 | - | 10 | 589 | 176.17% |
| ESPR230120C00055000 | 2021-12-31 11:38AM EDT | 55.00 | 0.35 | 0.00 | 1.05 | 0.00 | - | 1 | 943 | 181.25% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESPR230120P00002500 | 2022-01-05 3:25PM EDT | 2.50 | 0.75 | 0.35 | 5.00 | +0.15 | +25.00% | 4 | 1 | 0.00% |
| ESPR230120P00005000 | 2022-01-04 2:41PM EDT | 5.00 | 2.30 | 1.75 | 2.90 | 0.00 | - | 1 | 115 | 197.27% |
| ESPR230120P00007500 | 2021-12-09 10:37AM EDT | 7.50 | 3.20 | 3.70 | 6.00 | 0.00 | - | 1 | 0 | 240.63% |
| ESPR230120P00010000 | 2022-01-04 1:38PM EDT | 10.00 | 6.01 | 5.70 | 7.40 | 0.00 | - | 25 | 112 | 214.55% |
| ESPR230120P00012500 | 2022-01-04 4:48PM EDT | 12.50 | 8.49 | 8.20 | 9.90 | 0.00 | - | 2 | 53 | 233.11% |
| ESPR230120P00015000 | 2021-12-21 11:10AM EDT | 15.00 | 10.00 | 10.60 | 12.40 | 0.00 | - | 250 | 731 | 244.34% |
| ESPR230120P00017500 | 2021-12-20 2:52PM EDT | 17.50 | 13.00 | 12.80 | 14.80 | 0.00 | - | 2 | 33 | 244.53% |
| ESPR230120P00020000 | 2021-12-27 12:19PM EDT | 20.00 | 15.20 | 15.30 | 17.30 | 0.00 | - | 1 | 29 | 253.91% |
| ESPR230120P00022500 | 2021-11-10 7:50AM EDT | 22.50 | 7.40 | 17.40 | 18.60 | 0.00 | - | 7 | 40 | 220.12% |
| ESPR230120P00025000 | 2021-12-30 2:28PM EDT | 25.00 | 20.40 | 18.10 | 22.30 | 0.00 | - | 20 | 214 | 211.82% |
| ESPR230120P00030000 | 2022-01-05 2:04PM EDT | 30.00 | 25.50 | 23.00 | 27.30 | +0.58 | +2.33% | 2 | 34 | 221.09% |
| ESPR230120P00040000 | 2021-12-17 11:18AM EDT | 40.00 | 34.94 | 33.00 | 38.00 | 0.00 | - | 1 | 6 | 256.74% |
| ESPR230120P00045000 | 2021-12-08 3:42PM EDT | 45.00 | 39.01 | 38.00 | 43.00 | 0.00 | - | 6 | 7 | 263.67% |
| ESPR230120P00050000 | 2021-12-13 1:05AM EDT | 50.00 | 44.95 | 43.00 | 48.00 | 0.00 | - | - | 1 | 269.73% |
| ESPR230120P00055000 | 2021-12-10 12:55PM EDT | 55.00 | 49.60 | 48.00 | 53.00 | 0.00 | - | 13 | 38 | 275.20% |
© 2022 Yahoo. All rights reserved.
