Sarepta Therapeutics, Inc. (SRPT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240628C00100000 | 2024-06-18 10:03AM EDT | 100.00 | 26.66 | 0.00 | 0.00 | 0.00 | - | 3 | 260 | 0.00% |
| SRPT240628C00110000 | 2024-06-18 9:40AM EDT | 110.00 | 21.27 | 0.00 | 0.00 | 0.00 | - | 10 | 510 | 0.00% |
| SRPT240628C00115000 | 2024-05-31 2:47PM EDT | 115.00 | 25.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SRPT240628C00117000 | 2024-05-31 2:47PM EDT | 117.00 | 24.88 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SRPT240628C00120000 | 2024-06-18 11:31AM EDT | 120.00 | 16.67 | 0.00 | 0.00 | 0.00 | - | 3 | 220 | 3.13% |
| SRPT240628C00121000 | 2024-06-17 1:36PM EDT | 121.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| SRPT240628C00123000 | 2024-06-12 11:43AM EDT | 123.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 6.25% |
| SRPT240628C00124000 | 2024-06-13 11:25AM EDT | 124.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 13 | 18 | 6.25% |
| SRPT240628C00125000 | 2024-06-18 1:51PM EDT | 125.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 12.50% |
| SRPT240628C00128000 | 2024-06-07 9:52AM EDT | 128.00 | 11.61 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 12.50% |
| SRPT240628C00129000 | 2024-05-31 9:41AM EDT | 129.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| SRPT240628C00130000 | 2024-06-18 2:41PM EDT | 130.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 13 | 75 | 12.50% |
| SRPT240628C00131000 | 2024-06-14 2:56PM EDT | 131.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| SRPT240628C00132000 | 2024-06-05 9:41AM EDT | 132.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| SRPT240628C00133000 | 2024-06-07 10:33AM EDT | 133.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| SRPT240628C00134000 | 2024-06-14 1:54PM EDT | 134.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 10 | 34 | 25.00% |
| SRPT240628C00135000 | 2024-06-18 3:03PM EDT | 135.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 30 | 106 | 25.00% |
| SRPT240628C00136000 | 2024-06-17 9:30AM EDT | 136.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 25.00% |
| SRPT240628C00137000 | 2024-05-28 3:24PM EDT | 137.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| SRPT240628C00140000 | 2024-06-18 3:34PM EDT | 140.00 | 9.13 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 25.00% |
| SRPT240628C00141000 | 2024-06-14 2:56PM EDT | 141.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| SRPT240628C00142000 | 2024-06-03 12:22PM EDT | 142.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
| SRPT240628C00143000 | 2024-05-20 11:05AM EDT | 143.00 | 10.80 | 6.00 | 10.10 | 0.00 | - | - | 1 | 222.31% |
| SRPT240628C00145000 | 2024-06-18 12:57PM EDT | 145.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 25.00% |
| SRPT240628C00146000 | 2024-05-31 1:39PM EDT | 146.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 64 | 64 | 25.00% |
| SRPT240628C00147000 | 2024-05-31 1:39PM EDT | 147.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 56 | 56 | 25.00% |
| SRPT240628C00148000 | 2024-06-07 10:40AM EDT | 148.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 8 | 64 | 25.00% |
| SRPT240628C00150000 | 2024-06-18 2:07PM EDT | 150.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 212 | 25.00% |
| SRPT240628C00155000 | 2024-06-18 11:35AM EDT | 155.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 50.00% |
| SRPT240628C00160000 | 2024-06-18 11:54AM EDT | 160.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 18 | 38 | 50.00% |
| SRPT240628C00165000 | 2024-06-18 11:54AM EDT | 165.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 57 | 201 | 50.00% |
| SRPT240628C00170000 | 2024-05-30 10:46AM EDT | 170.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| SRPT240628C00175000 | 2024-06-17 10:14AM EDT | 175.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 50.00% |
| SRPT240628C00180000 | 2024-06-18 1:15PM EDT | 180.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240628P00070000 | 2024-06-18 3:10PM EDT | 70.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 213 | 222 | 50.00% |
| SRPT240628P00075000 | 2024-06-18 12:03PM EDT | 75.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| SRPT240628P00080000 | 2024-06-18 2:08PM EDT | 80.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 50.00% |
| SRPT240628P00085000 | 2024-06-18 9:37AM EDT | 85.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| SRPT240628P00090000 | 2024-06-18 12:43PM EDT | 90.00 | 5.26 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 50.00% |
| SRPT240628P00095000 | 2024-06-17 3:46PM EDT | 95.00 | 7.63 | 0.00 | 0.00 | 0.00 | - | 15 | 27 | 25.00% |
| SRPT240628P00100000 | 2024-06-18 1:29PM EDT | 100.00 | 9.32 | 0.00 | 0.00 | 0.00 | - | 53 | 136 | 25.00% |
| SRPT240628P00105000 | 2024-06-18 1:18PM EDT | 105.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 12.50% |
| SRPT240628P00110000 | 2024-06-18 10:23AM EDT | 110.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 12.50% |
| SRPT240628P00111000 | 2024-06-14 3:50PM EDT | 111.00 | 11.73 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| SRPT240628P00115000 | 2024-06-11 10:06AM EDT | 115.00 | 13.26 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 3.13% |
| SRPT240628P00116000 | 2024-05-31 2:44PM EDT | 116.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| SRPT240628P00118000 | 2024-06-03 9:44AM EDT | 118.00 | 13.83 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| SRPT240628P00120000 | 2024-06-17 10:55AM EDT | 120.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| SRPT240628P00122000 | 2024-05-28 1:39PM EDT | 122.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SRPT240628P00125000 | 2024-06-13 2:41PM EDT | 125.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SRPT240628P00127000 | 2024-06-03 12:21PM EDT | 127.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| SRPT240628P00128000 | 2024-06-06 10:34AM EDT | 128.00 | 21.78 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| SRPT240628P00129000 | 2024-05-31 3:53PM EDT | 129.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SRPT240628P00130000 | 2024-06-07 3:03PM EDT | 130.00 | 20.09 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| SRPT240628P00132000 | 2024-06-07 3:34PM EDT | 132.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| SRPT240628P00138000 | 2024-05-31 3:50PM EDT | 138.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.