Sarepta Therapeutics, Inc. (SRPT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:31PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240517C00030000 | 2023-11-14 11:14AM EDT | 30.00 | 52.10 | 64.00 | 67.50 | 0.00 | - | - | 1 | 0.00% |
| SRPT240517C00035000 | 2023-11-14 11:17AM EDT | 35.00 | 47.10 | 59.00 | 62.60 | 0.00 | - | - | 1 | 0.00% |
| SRPT240517C00050000 | 2024-01-10 10:41AM EDT | 50.00 | 71.35 | 75.70 | 80.50 | 0.00 | - | 2 | 1 | 0.00% |
| SRPT240517C00055000 | 2023-12-14 4:17PM EDT | 55.00 | 43.40 | 61.30 | 65.10 | 0.00 | - | 3 | 2 | 0.00% |
| SRPT240517C00060000 | 2023-11-22 12:29PM EDT | 60.00 | 26.55 | 37.00 | 39.80 | 0.00 | - | 3 | 2 | 0.00% |
| SRPT240517C00065000 | 2024-03-11 12:44PM EDT | 65.00 | 60.25 | 59.50 | 63.00 | 0.00 | - | 1 | 16 | 0.00% |
| SRPT240517C00070000 | 2024-05-02 10:19AM EDT | 70.00 | 66.00 | 62.00 | 65.50 | +12.50 | +23.36% | 1 | 7,191 | 203.91% |
| SRPT240517C00075000 | 2023-12-19 3:19PM EDT | 75.00 | 29.20 | 43.10 | 47.50 | 0.00 | - | 1 | 1 | 0.00% |
| SRPT240517C00080000 | 2024-04-12 10:50AM EDT | 80.00 | 44.40 | 51.70 | 55.50 | 0.00 | - | 1 | 19 | 167.97% |
| SRPT240517C00085000 | 2024-02-23 3:02PM EDT | 85.00 | 53.17 | 42.50 | 45.80 | 0.00 | - | 2 | 395 | 0.00% |
| SRPT240517C00090000 | 2024-05-02 11:02AM EDT | 90.00 | 46.60 | 42.80 | 45.90 | +5.90 | +14.50% | 1 | 308 | 146.97% |
| SRPT240517C00095000 | 2024-01-29 11:46AM EDT | 95.00 | 35.20 | 43.10 | 46.60 | 0.00 | - | 5 | 17 | 201.98% |
| SRPT240517C00100000 | 2024-04-30 11:26AM EDT | 100.00 | 29.16 | 33.00 | 35.90 | 0.00 | - | 2 | 7,316 | 63.28% |
| SRPT240517C00105000 | 2024-04-18 12:04PM EDT | 105.00 | 17.00 | 28.10 | 31.00 | 0.00 | - | 30 | 38 | 62.01% |
| SRPT240517C00110000 | 2024-04-30 11:26AM EDT | 110.00 | 20.25 | 22.90 | 26.30 | 0.00 | - | 2 | 73 | 54.39% |
| SRPT240517C00115000 | 2024-04-19 12:50PM EDT | 115.00 | 8.30 | 18.70 | 21.80 | 0.00 | - | 2 | 116 | 61.30% |
| SRPT240517C00117000 | 2024-04-22 12:17PM EDT | 117.00 | 7.30 | 17.00 | 20.00 | 0.00 | - | - | 2 | 60.79% |
| SRPT240517C00120000 | 2024-05-02 9:30AM EDT | 120.00 | 21.63 | 14.40 | 17.50 | +8.86 | +69.38% | 4 | 264 | 59.60% |
| SRPT240517C00121000 | 2024-04-25 12:37PM EDT | 121.00 | 13.20 | 13.20 | 16.70 | 0.00 | - | - | 0 | 56.76% |
| SRPT240517C00125000 | 2024-05-02 9:35AM EDT | 125.00 | 16.00 | 11.40 | 14.00 | +5.50 | +52.38% | 6 | 1,015 | 65.04% |
| SRPT240517C00127000 | 2024-04-24 1:36PM EDT | 127.00 | 5.10 | 9.80 | 12.30 | 0.00 | - | - | 1 | 61.67% |
| SRPT240517C00128000 | 2024-05-01 11:15AM EDT | 128.00 | 7.20 | 9.00 | 11.50 | 0.00 | - | 5 | 44 | 60.03% |
| SRPT240517C00130000 | 2024-05-02 10:31AM EDT | 130.00 | 10.63 | 8.10 | 9.50 | +1.73 | +19.44% | 7 | 212 | 57.74% |
| SRPT240517C00131000 | 2024-05-01 3:25PM EDT | 131.00 | 12.20 | 7.00 | 8.50 | +4.95 | +68.28% | 1 | 10 | 53.32% |
| SRPT240517C00135000 | 2024-05-02 10:40AM EDT | 135.00 | 7.50 | 5.40 | 6.50 | +1.72 | +29.76% | 10 | 788 | 55.63% |
| SRPT240517C00140000 | 2024-05-02 11:14AM EDT | 140.00 | 4.14 | 3.60 | 4.40 | -0.17 | -3.94% | 25 | 358 | 56.08% |
| SRPT240517C00145000 | 2024-05-02 10:16AM EDT | 145.00 | 3.60 | 2.20 | 3.30 | +0.70 | +24.14% | 80 | 365 | 58.15% |
| SRPT240517C00150000 | 2024-05-02 12:13PM EDT | 150.00 | 1.80 | 1.80 | 2.15 | -0.30 | -14.29% | 277 | 1,361 | 61.28% |
| SRPT240517C00155000 | 2024-05-02 12:11PM EDT | 155.00 | 1.75 | 1.00 | 1.75 | +0.75 | +75.00% | 49 | 69 | 63.35% |
| SRPT240517C00160000 | 2024-05-02 10:09AM EDT | 160.00 | 0.69 | 0.70 | 1.70 | -0.24 | -25.81% | 16 | 184 | 69.56% |
| SRPT240517C00165000 | 2024-05-02 9:30AM EDT | 165.00 | 1.20 | 0.30 | 1.00 | +0.15 | +14.29% | 2 | 30 | 66.65% |
| SRPT240517C00170000 | 2024-04-18 11:46AM EDT | 170.00 | 0.20 | 0.00 | 2.55 | 0.00 | - | 23 | 324 | 87.01% |
| SRPT240517C00175000 | 2024-04-30 11:25AM EDT | 175.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 5 | 189 | 25.00% |
| SRPT240517C00180000 | 2024-04-30 11:25AM EDT | 180.00 | 1.12 | 0.00 | 0.40 | 0.00 | - | 1 | 185 | 70.22% |
| SRPT240517C00185000 | 2024-03-25 11:46AM EDT | 185.00 | 0.62 | 0.00 | 1.00 | 0.00 | - | 3 | 29 | 88.48% |
| SRPT240517C00190000 | 2024-03-27 9:43AM EDT | 190.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 100 | 154 | 89.45% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240517P00045000 | 2023-11-01 9:30AM EDT | 45.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SRPT240517P00050000 | 2024-02-21 1:23PM EDT | 50.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 11 | 12 | 183.59% |
| SRPT240517P00055000 | 2024-03-26 12:31PM EDT | 55.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 8 | 142 | 266.21% |
| SRPT240517P00060000 | 2024-04-03 1:17PM EDT | 60.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 242 | 243.07% |
| SRPT240517P00065000 | 2024-02-05 3:55PM EDT | 65.00 | 0.60 | 0.00 | 2.50 | 0.00 | - | 1 | 154 | 229.30% |
| SRPT240517P00070000 | 2024-02-13 12:42PM EDT | 70.00 | 1.20 | 0.15 | 1.35 | 0.00 | - | 3 | 101 | 187.30% |
| SRPT240517P00075000 | 2024-05-01 3:16PM EDT | 75.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 183 | 117.97% |
| SRPT240517P00080000 | 2024-04-18 3:13PM EDT | 80.00 | 0.47 | 0.00 | 2.15 | 0.00 | - | 3 | 190 | 166.41% |
| SRPT240517P00085000 | 2024-02-15 10:30AM EDT | 85.00 | 2.00 | 1.40 | 2.05 | 0.00 | - | 1 | 30 | 169.04% |
| SRPT240517P00090000 | 2024-04-25 11:42AM EDT | 90.00 | 0.18 | 0.00 | 2.25 | 0.00 | - | 1 | 41 | 136.13% |
| SRPT240517P00095000 | 2024-05-02 11:29AM EDT | 95.00 | 0.35 | 0.25 | 0.50 | -0.15 | -30.00% | 91 | 186 | 95.31% |
| SRPT240517P00100000 | 2024-05-02 9:30AM EDT | 100.00 | 0.50 | 0.00 | 2.40 | -0.20 | -28.57% | 5 | 51 | 108.69% |
| SRPT240517P00102000 | 2024-04-22 11:32AM EDT | 102.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| SRPT240517P00103000 | 2024-04-25 9:30AM EDT | 103.00 | 1.55 | 0.00 | 2.50 | 0.00 | - | - | 1 | 101.37% |
| SRPT240517P00104000 | 2024-04-25 9:30AM EDT | 104.00 | 1.65 | 0.00 | 2.50 | 0.00 | - | - | 1 | 98.54% |
| SRPT240517P00105000 | 2024-04-25 9:30AM EDT | 105.00 | 1.80 | 0.00 | 2.55 | 0.00 | - | 1 | 42 | 96.29% |
| SRPT240517P00110000 | 2024-04-24 1:16PM EDT | 110.00 | 3.50 | 0.00 | 2.55 | 0.00 | - | 501 | 675 | 82.45% |
| SRPT240517P00115000 | 2024-04-29 10:28AM EDT | 115.00 | 0.65 | 0.60 | 1.85 | -1.50 | -69.77% | 1 | 85 | 67.97% |
| SRPT240517P00116000 | 2024-04-30 12:04PM EDT | 116.00 | 2.95 | 0.70 | 2.60 | 0.00 | - | 25 | 25 | 72.17% |
| SRPT240517P00120000 | 2024-05-01 1:30PM EDT | 120.00 | 4.17 | 1.20 | 3.60 | 0.00 | - | 1 | 2,008 | 70.70% |
| SRPT240517P00125000 | 2024-05-02 11:16AM EDT | 125.00 | 3.00 | 2.15 | 3.90 | -3.00 | -50.00% | 6 | 423 | 61.89% |
| SRPT240517P00130000 | 2024-05-02 10:44AM EDT | 130.00 | 4.50 | 3.60 | 5.60 | -3.80 | -45.78% | 341 | 71 | 59.45% |
| SRPT240517P00135000 | 2024-05-02 11:15AM EDT | 135.00 | 6.88 | 5.50 | 7.90 | -12.72 | -64.90% | 4 | 53 | 56.79% |
| SRPT240517P00140000 | 2024-04-18 10:16AM EDT | 140.00 | 23.42 | 8.50 | 11.00 | 0.00 | - | 10 | 30 | 57.30% |
| SRPT240517P00145000 | 2024-05-02 10:26AM EDT | 145.00 | 11.80 | 12.20 | 15.10 | -3.30 | -21.85% | - | 3 | 61.06% |
| SRPT240517P00150000 | 2024-05-02 10:23AM EDT | 150.00 | 15.60 | 16.30 | 19.50 | -6.30 | -28.77% | 2 | 1 | 64.92% |
| SRPT240517P00160000 | 2024-03-26 9:59AM EDT | 160.00 | 32.60 | 34.80 | 38.50 | 0.00 | - | 1 | 0 | 175.90% |
© 2024 Yahoo. All rights reserved.