Sarepta Therapeutics, Inc. (SRPT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:02PM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240705C00100000 | 2024-06-21 12:05PM EDT | 100.00 | 67.50 | 54.30 | 58.50 | 0.00 | - | 2 | 2 | 144.92% |
| SRPT240705C00102000 | 2024-06-24 11:12AM EDT | 102.00 | 65.00 | 52.30 | 56.50 | 0.00 | - | 1 | 0 | 139.26% |
| SRPT240705C00105000 | 2024-06-04 9:59AM EDT | 105.00 | 28.70 | 49.50 | 52.80 | 0.00 | - | 50 | 50 | 109.77% |
| SRPT240705C00106000 | 2024-06-21 9:35AM EDT | 106.00 | 56.80 | 48.30 | 52.30 | 0.00 | - | 2 | 1 | 121.58% |
| SRPT240705C00120000 | 2024-06-21 9:41AM EDT | 120.00 | 45.03 | 34.30 | 38.50 | 0.00 | - | 2 | 1 | 92.58% |
| SRPT240705C00122000 | 2024-06-21 12:17PM EDT | 122.00 | 44.75 | 32.40 | 36.50 | 0.00 | - | 1 | 1 | 89.94% |
| SRPT240705C00125000 | 2024-06-21 10:48AM EDT | 125.00 | 46.28 | 29.20 | 33.00 | 0.00 | - | 2 | 1 | 60.94% |
| SRPT240705C00126000 | 2024-06-17 9:44AM EDT | 126.00 | 16.28 | 28.50 | 32.60 | 0.00 | - | 1 | 0 | 83.89% |
| SRPT240705C00129000 | 2024-06-21 12:18PM EDT | 129.00 | 37.00 | 25.40 | 29.20 | 0.00 | - | 1 | 1 | 66.70% |
| SRPT240705C00130000 | 2024-06-21 10:21AM EDT | 130.00 | 42.66 | 24.80 | 27.80 | 0.00 | - | 4 | 31 | 64.45% |
| SRPT240705C00132000 | 2024-06-12 2:28PM EDT | 132.00 | 11.90 | 22.40 | 26.30 | 0.00 | - | - | 5 | 62.01% |
| SRPT240705C00134000 | 2024-06-24 10:44AM EDT | 134.00 | 33.10 | 20.80 | 24.00 | 0.00 | - | 1 | 0 | 59.28% |
| SRPT240705C00140000 | 2024-06-24 3:54PM EDT | 140.00 | 24.17 | 16.10 | 18.30 | 0.00 | - | 66 | 20 | 62.65% |
| SRPT240705C00145000 | 2024-06-24 11:31AM EDT | 145.00 | 22.25 | 11.20 | 12.70 | 0.00 | - | 30 | 44 | 55.57% |
| SRPT240705C00150000 | 2024-06-25 12:06PM EDT | 150.00 | 6.00 | 6.90 | 8.20 | -9.25 | -60.66% | 3 | 22 | 45.19% |
| SRPT240705C00155000 | 2024-06-26 10:11AM EDT | 155.00 | 4.30 | 4.10 | 4.70 | -9.30 | -68.38% | 10 | 5 | 40.55% |
| SRPT240705C00160000 | 2024-06-26 2:41PM EDT | 160.00 | 2.15 | 2.00 | 2.85 | -7.60 | -77.95% | 4 | 403 | 43.74% |
| SRPT240705C00165000 | 2024-06-26 2:38PM EDT | 165.00 | 1.00 | 0.90 | 1.20 | -3.85 | -79.38% | 5 | 20 | 40.26% |
| SRPT240705C00170000 | 2024-06-25 3:55PM EDT | 170.00 | 0.55 | 0.00 | 1.05 | -1.45 | -72.50% | 10 | 75 | 50.05% |
| SRPT240705C00175000 | 2024-06-25 11:43AM EDT | 175.00 | 0.50 | 0.10 | 0.30 | -0.84 | -62.69% | 2 | 83 | 44.14% |
| SRPT240705C00180000 | 2024-06-26 2:38PM EDT | 180.00 | 0.10 | 0.10 | 0.20 | -0.36 | -78.26% | 8 | 442 | 48.44% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240705P00070000 | 2024-06-20 3:08PM EDT | 70.00 | 1.83 | 0.00 | 1.65 | 0.00 | - | 1 | 13 | 281.15% |
| SRPT240705P00075000 | 2024-06-18 9:30AM EDT | 75.00 | 2.70 | 0.00 | 1.55 | 0.00 | - | 1 | 5 | 256.45% |
| SRPT240705P00080000 | 2024-06-21 9:33AM EDT | 80.00 | 0.20 | 0.00 | 1.55 | 0.00 | - | 1 | 12 | 236.43% |
| SRPT240705P00085000 | 2024-06-11 3:47PM EDT | 85.00 | 4.00 | 0.00 | 1.70 | 0.00 | - | 1 | 4 | 221.68% |
| SRPT240705P00090000 | 2024-06-21 10:23AM EDT | 90.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 174.80% |
| SRPT240705P00095000 | 2024-06-24 11:10AM EDT | 95.00 | 0.01 | 0.00 | 1.55 | 0.00 | - | 1 | 11 | 182.91% |
| SRPT240705P00100000 | 2024-06-24 9:43AM EDT | 100.00 | 0.05 | 0.00 | 1.55 | 0.00 | - | 2 | 65 | 166.80% |
| SRPT240705P00102000 | 2024-06-21 10:20AM EDT | 102.00 | 1.03 | 0.00 | 1.55 | 0.00 | - | 4 | 1 | 160.55% |
| SRPT240705P00105000 | 2024-06-24 9:43AM EDT | 105.00 | 0.05 | 0.00 | 1.55 | 0.00 | - | 2 | 12 | 151.37% |
| SRPT240705P00110000 | 2024-06-21 10:48AM EDT | 110.00 | 0.83 | 0.00 | 1.55 | 0.00 | - | 2 | 354 | 136.52% |
| SRPT240705P00115000 | 2024-05-29 2:37PM EDT | 115.00 | 19.72 | 0.00 | 0.90 | 0.00 | - | - | 5 | 108.98% |
| SRPT240705P00122000 | 2024-06-21 9:30AM EDT | 122.00 | 0.75 | 0.00 | 1.55 | 0.00 | - | 2 | 2 | 102.78% |
| SRPT240705P00125000 | 2024-06-20 2:37PM EDT | 125.00 | 20.53 | 0.00 | 1.55 | 0.00 | - | - | 1 | 94.68% |
| SRPT240705P00128000 | 2024-06-21 9:34AM EDT | 128.00 | 2.53 | 0.00 | 1.40 | 0.00 | - | 10 | 10 | 84.52% |
| SRPT240705P00129000 | 2024-06-07 3:03PM EDT | 129.00 | 19.91 | 0.00 | 1.45 | 0.00 | - | 20 | 0 | 82.62% |
| SRPT240705P00130000 | 2024-06-10 3:57PM EDT | 130.00 | 20.90 | 0.00 | 1.40 | 0.00 | - | 1 | 21 | 79.35% |
| SRPT240705P00137000 | 2024-06-21 12:16PM EDT | 137.00 | 1.02 | 0.00 | 1.40 | 0.00 | - | 3 | 3 | 61.28% |
| SRPT240705P00138000 | 2024-06-21 12:16PM EDT | 138.00 | 1.07 | 0.00 | 1.70 | 0.00 | - | 3 | 3 | 62.01% |
| SRPT240705P00140000 | 2024-06-24 9:30AM EDT | 140.00 | 0.55 | 0.00 | 0.35 | 0.00 | - | 2 | 24 | 44.82% |
| SRPT240705P00145000 | 2024-06-26 11:16AM EDT | 145.00 | 0.96 | 0.50 | 0.75 | +0.01 | +1.05% | 12 | 2 | 41.41% |
| SRPT240705P00150000 | 2024-06-26 12:19PM EDT | 150.00 | 1.18 | 1.10 | 1.50 | +0.66 | +126.92% | 173 | 87 | 37.35% |
| SRPT240705P00155000 | 2024-06-26 12:25PM EDT | 155.00 | 2.75 | 2.65 | 3.30 | +1.78 | +183.51% | 70 | 25 | 36.94% |
| SRPT240705P00160000 | 2024-06-26 9:50AM EDT | 160.00 | 7.92 | 5.60 | 6.60 | +6.07 | +328.11% | 7 | 24 | 41.50% |
| SRPT240705P00165000 | 2024-06-25 2:38PM EDT | 165.00 | 7.70 | 9.10 | 10.30 | +2.92 | +61.09% | 15 | 6 | 41.99% |
| SRPT240705P00170000 | 2024-06-26 1:44PM EDT | 170.00 | 14.60 | 13.50 | 15.30 | +8.70 | +147.46% | 12 | 45 | 54.32% |
| SRPT240705P00175000 | 2024-06-24 10:14AM EDT | 175.00 | 23.30 | 18.20 | 20.80 | +12.97 | +125.56% | 1 | 12 | 50.34% |
| SRPT240705P00180000 | 2024-06-25 3:03PM EDT | 180.00 | 22.45 | 22.40 | 26.00 | +6.25 | +38.58% | 2 | 4 | 86.91% |
© 2024 Yahoo. All rights reserved.