Sarepta Therapeutics, Inc. (SRPT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240621C00035000 | 2024-02-27 12:33PM EDT | 35.00 | 106.15 | 93.10 | 97.30 | 0.00 | - | 10 | 0 | 238.77% |
| SRPT240621C00055000 | 2023-12-06 4:36PM EDT | 55.00 | 37.76 | 44.40 | 47.20 | 0.00 | - | 1 | 5 | 0.00% |
| SRPT240621C00060000 | 2024-04-16 2:20PM EDT | 60.00 | 59.20 | 70.10 | 73.20 | 0.00 | - | 35 | 54 | 132.52% |
| SRPT240621C00065000 | 2024-02-27 4:45PM EDT | 65.00 | 78.20 | 65.50 | 68.60 | 0.00 | - | 1 | 20 | 129.93% |
| SRPT240621C00070000 | 2024-01-11 10:52AM EDT | 70.00 | 51.30 | 57.10 | 61.00 | 0.00 | - | 2 | 29 | 89.84% |
| SRPT240621C00075000 | 2024-02-20 10:50AM EDT | 75.00 | 62.50 | 52.30 | 55.70 | 0.00 | - | 2 | 14 | 63.28% |
| SRPT240621C00080000 | 2024-04-19 3:29PM EDT | 80.00 | 40.62 | 51.10 | 54.60 | 0.00 | - | 2 | 19 | 109.13% |
| SRPT240621C00085000 | 2024-02-07 4:08PM EDT | 85.00 | 46.70 | 44.50 | 47.20 | 0.00 | - | 2 | 151 | 59.28% |
| SRPT240621C00090000 | 2024-05-02 11:29AM EDT | 90.00 | 48.30 | 42.40 | 45.90 | +6.14 | +14.56% | 1 | 21 | 102.64% |
| SRPT240621C00095000 | 2024-03-28 10:07AM EDT | 95.00 | 41.00 | 37.00 | 41.00 | 0.00 | - | 2 | 41 | 90.38% |
| SRPT240621C00100000 | 2024-04-24 2:45PM EDT | 100.00 | 37.85 | 34.40 | 38.10 | +5.85 | +18.28% | 5 | 711 | 98.85% |
| SRPT240621C00105000 | 2024-05-02 12:03PM EDT | 105.00 | 34.89 | 31.00 | 34.30 | +3.57 | +11.40% | 1 | 79 | 97.58% |
| SRPT240621C00110000 | 2024-04-17 2:18PM EDT | 110.00 | 23.40 | 27.10 | 30.70 | 0.00 | - | 2 | 212 | 94.04% |
| SRPT240621C00115000 | 2024-04-29 12:20PM EDT | 115.00 | 33.27 | 24.10 | 27.50 | +6.98 | +26.55% | 3 | 29 | 93.47% |
| SRPT240621C00120000 | 2024-05-02 10:53AM EDT | 120.00 | 29.30 | 21.00 | 24.30 | +7.70 | +35.65% | 1 | 102 | 91.29% |
| SRPT240621C00125000 | 2024-04-29 2:55PM EDT | 125.00 | 19.00 | 18.40 | 21.50 | 0.00 | - | 2 | 316 | 90.44% |
| SRPT240621C00130000 | 2024-04-30 12:42PM EDT | 130.00 | 19.90 | 15.70 | 19.10 | +4.41 | +28.47% | 2 | 450 | 89.18% |
| SRPT240621C00135000 | 2024-04-29 12:17PM EDT | 135.00 | 15.20 | 13.40 | 17.10 | 0.00 | - | 2 | 561 | 88.86% |
| SRPT240621C00140000 | 2024-05-02 1:16PM EDT | 140.00 | 15.20 | 11.50 | 14.90 | +2.70 | +21.60% | 9 | 411 | 87.94% |
| SRPT240621C00145000 | 2024-05-02 3:31PM EDT | 145.00 | 11.90 | 10.10 | 12.00 | +1.30 | +12.26% | 202 | 224 | 85.41% |
| SRPT240621C00150000 | 2024-05-02 12:51PM EDT | 150.00 | 11.00 | 8.40 | 11.00 | +2.45 | +28.65% | 14 | 3,092 | 86.06% |
| SRPT240621C00155000 | 2024-05-02 3:17PM EDT | 155.00 | 7.40 | 6.60 | 9.80 | +0.40 | +5.71% | 1 | 336 | 84.92% |
| SRPT240621C00160000 | 2024-04-25 3:46PM EDT | 160.00 | 7.00 | 5.80 | 8.40 | +0.10 | +1.45% | 1 | 59 | 85.11% |
| SRPT240621C00165000 | 2024-05-01 3:59PM EDT | 165.00 | 5.64 | 4.70 | 7.50 | 0.00 | - | 1 | 237 | 85.03% |
| SRPT240621C00170000 | 2024-05-02 9:36AM EDT | 170.00 | 6.55 | 2.90 | 5.50 | +2.65 | +67.95% | 16 | 405 | 78.03% |
| SRPT240621C00175000 | 2024-05-02 12:51PM EDT | 175.00 | 4.20 | 2.85 | 4.50 | +0.58 | +16.02% | 62 | 869 | 79.13% |
| SRPT240621C00180000 | 2024-05-01 2:51PM EDT | 180.00 | 2.84 | 2.15 | 5.10 | 0.00 | - | 1 | 51 | 83.33% |
| SRPT240621C00185000 | 2024-05-02 9:43AM EDT | 185.00 | 2.80 | 1.65 | 3.70 | +0.82 | +41.41% | 10 | 24 | 79.81% |
| SRPT240621C00190000 | 2024-05-01 12:41PM EDT | 190.00 | 1.60 | 1.30 | 3.60 | 0.00 | - | 1 | 143 | 81.74% |
| SRPT240621C00195000 | 2024-02-14 10:30AM EDT | 195.00 | 2.80 | 2.30 | 4.90 | 0.00 | - | 1 | 6 | 95.63% |
| SRPT240621C00200000 | 2024-05-02 2:12PM EDT | 200.00 | 0.75 | 0.35 | 1.50 | -0.70 | -48.28% | 14 | 223 | 70.85% |
| SRPT240621C00210000 | 2024-04-25 11:18AM EDT | 210.00 | 1.07 | 0.05 | 2.80 | 0.00 | - | 1 | 6 | 84.25% |
| SRPT240621C00220000 | 2024-04-15 10:46AM EDT | 220.00 | 1.20 | 0.00 | 2.65 | 0.00 | - | 1 | 6 | 88.79% |
| SRPT240621C00230000 | 2024-03-27 9:30AM EDT | 230.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240621P00045000 | 2023-11-01 9:47AM EDT | 45.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| SRPT240621P00050000 | 2024-01-08 12:42PM EDT | 50.00 | 1.75 | 0.00 | 2.30 | 0.00 | - | 14 | 15 | 164.01% |
| SRPT240621P00055000 | 2024-05-01 3:32PM EDT | 55.00 | 0.28 | 0.05 | 0.40 | 0.00 | - | 10 | 35 | 111.52% |
| SRPT240621P00060000 | 2024-04-03 9:30AM EDT | 60.00 | 1.05 | 0.00 | 2.25 | 0.00 | - | 1 | 19 | 135.35% |
| SRPT240621P00065000 | 2024-04-22 9:41AM EDT | 65.00 | 1.80 | 0.10 | 1.00 | 0.00 | - | 1 | 211 | 106.54% |
| SRPT240621P00070000 | 2024-04-25 9:30AM EDT | 70.00 | 1.80 | 0.10 | 2.60 | 0.00 | - | 1 | 107 | 116.70% |
| SRPT240621P00075000 | 2024-05-01 12:30PM EDT | 75.00 | 1.10 | 0.05 | 1.85 | 0.00 | - | 1 | 21 | 97.51% |
| SRPT240621P00080000 | 2024-05-02 10:29AM EDT | 80.00 | 1.50 | 0.80 | 2.00 | -1.71 | -53.27% | 422 | 167 | 96.41% |
| SRPT240621P00085000 | 2024-03-25 9:48AM EDT | 85.00 | 4.50 | 3.70 | 6.60 | 0.00 | - | 1 | 27 | 130.84% |
| SRPT240621P00090000 | 2024-04-29 3:48PM EDT | 90.00 | 3.15 | 0.65 | 4.00 | 0.00 | - | 234 | 194 | 89.50% |
| SRPT240621P00095000 | 2024-04-26 9:31AM EDT | 95.00 | 3.12 | 1.75 | 4.40 | -1.11 | -26.24% | 8 | 44 | 87.50% |
| SRPT240621P00100000 | 2024-04-24 1:47PM EDT | 100.00 | 3.90 | 3.00 | 5.50 | -3.60 | -48.00% | 11 | 69 | 87.73% |
| SRPT240621P00105000 | 2024-05-02 2:01PM EDT | 105.00 | 5.30 | 5.40 | 7.00 | -2.30 | -30.26% | 5 | 54 | 91.75% |
| SRPT240621P00110000 | 2024-04-25 10:33AM EDT | 110.00 | 11.40 | 5.20 | 8.90 | 0.00 | - | 1 | 92 | 86.07% |
| SRPT240621P00115000 | 2024-04-25 2:05PM EDT | 115.00 | 10.82 | 7.00 | 10.40 | 0.00 | - | 4 | 33 | 84.61% |
| SRPT240621P00120000 | 2024-05-02 1:45PM EDT | 120.00 | 10.10 | 9.70 | 12.80 | -7.00 | -40.94% | 1 | 313 | 86.94% |
| SRPT240621P00125000 | 2024-03-22 3:44PM EDT | 125.00 | 17.00 | 20.20 | 23.10 | 0.00 | - | 100 | 101 | 130.36% |
| SRPT240621P00130000 | 2024-05-01 10:32AM EDT | 130.00 | 14.50 | 13.70 | 17.50 | -1.90 | -11.59% | 1 | 39 | 83.03% |
| SRPT240621P00135000 | 2024-03-07 1:25PM EDT | 135.00 | 27.00 | 23.00 | 25.90 | 0.00 | - | 1 | 13 | 114.04% |
| SRPT240621P00140000 | 2024-02-20 3:19PM EDT | 140.00 | 21.00 | 26.40 | 30.00 | 0.00 | - | 2 | 2 | 117.15% |
| SRPT240621P00145000 | 2024-03-21 2:00PM EDT | 145.00 | 31.50 | 34.00 | 37.40 | 0.00 | - | 2 | 7 | 138.89% |
| SRPT240621P00150000 | 2024-04-11 9:30AM EDT | 150.00 | 34.15 | 25.70 | 29.90 | 0.00 | - | 2 | 36 | 79.18% |
| SRPT240621P00160000 | 2024-03-21 10:14AM EDT | 160.00 | 40.00 | 45.80 | 50.50 | 0.00 | - | 1 | 9 | 148.21% |
| SRPT240621P00170000 | 2024-02-16 11:15AM EDT | 170.00 | 38.20 | 50.10 | 54.00 | 0.00 | - | 2 | 2 | 128.48% |
© 2024 Yahoo. All rights reserved.