Sarepta Therapeutics, Inc. (SRPT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240719C00100000 | 2024-04-24 9:31AM EDT | 100.00 | 30.85 | 36.80 | 39.50 | 0.00 | - | 1 | 2,665 | 90.16% |
| SRPT240719C00110000 | 2024-04-19 12:10PM EDT | 110.00 | 23.57 | 29.40 | 32.50 | 0.00 | - | 4 | 18 | 85.25% |
| SRPT240719C00115000 | 2024-05-02 10:00AM EDT | 115.00 | 31.00 | 27.00 | 29.50 | +8.00 | +34.78% | 3 | 56 | 85.97% |
| SRPT240719C00120000 | 2024-05-02 2:35PM EDT | 120.00 | 25.66 | 24.00 | 26.50 | +4.81 | +23.07% | 6 | 130 | 84.31% |
| SRPT240719C00125000 | 2024-05-02 3:37PM EDT | 125.00 | 23.60 | 21.30 | 23.90 | +1.10 | +4.89% | 20 | 489 | 83.39% |
| SRPT240719C00130000 | 2024-05-02 11:56AM EDT | 130.00 | 22.10 | 18.60 | 21.20 | +1.10 | +5.24% | 6 | 186 | 81.45% |
| SRPT240719C00135000 | 2024-05-02 3:14PM EDT | 135.00 | 18.52 | 16.10 | 18.20 | +2.02 | +12.24% | 7 | 91 | 78.55% |
| SRPT240719C00140000 | 2024-05-02 9:31AM EDT | 140.00 | 18.00 | 14.30 | 17.00 | +3.41 | +23.37% | 3 | 5,383 | 80.07% |
| SRPT240719C00145000 | 2024-04-30 11:04AM EDT | 145.00 | 13.27 | 12.30 | 14.50 | 0.00 | - | 1 | 245 | 77.73% |
| SRPT240719C00150000 | 2024-05-02 3:51PM EDT | 150.00 | 11.45 | 10.70 | 12.10 | -0.03 | -0.26% | 5 | 511 | 75.69% |
| SRPT240719C00155000 | 2024-05-02 10:21AM EDT | 155.00 | 11.30 | 8.60 | 11.00 | +0.10 | +0.89% | 200 | 507 | 74.59% |
| SRPT240719C00160000 | 2024-05-02 12:32PM EDT | 160.00 | 10.00 | 7.50 | 9.50 | +1.42 | +16.55% | 7 | 288 | 74.10% |
| SRPT240719C00165000 | 2024-05-02 3:44PM EDT | 165.00 | 7.10 | 6.20 | 8.50 | -2.90 | -29.00% | 10 | 2 | 73.63% |
| SRPT240719C00170000 | 2024-04-30 3:44PM EDT | 170.00 | 5.88 | 5.00 | 7.20 | 0.00 | - | 5 | 59 | 72.02% |
| SRPT240719C00175000 | 2024-03-12 9:34AM EDT | 175.00 | 7.52 | 6.10 | 7.60 | 0.00 | - | 1 | 12 | 79.91% |
| SRPT240719C00180000 | 2024-05-02 9:34AM EDT | 180.00 | 5.98 | 3.50 | 5.40 | +0.88 | +17.25% | 1 | 2,117 | 71.14% |
| SRPT240719C00185000 | 2024-04-26 1:16PM EDT | 185.00 | 4.10 | 2.75 | 5.00 | 0.00 | - | 2 | 75 | 71.30% |
| SRPT240719C00190000 | 2024-04-12 2:18PM EDT | 190.00 | 3.70 | 1.85 | 4.50 | 0.00 | - | 34 | 34 | 70.13% |
| SRPT240719C00195000 | 2024-04-25 3:27PM EDT | 195.00 | 3.30 | 1.45 | 3.60 | 0.00 | - | 38 | 209 | 68.59% |
| SRPT240719C00200000 | 2024-05-02 12:52PM EDT | 200.00 | 1.93 | 1.40 | 3.10 | +0.34 | +21.38% | 7 | 5,066 | 69.31% |
| SRPT240719C00210000 | 2024-04-22 1:29PM EDT | 210.00 | 1.45 | 0.85 | 1.95 | +0.25 | +20.83% | 5 | 25 | 66.75% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240719P00060000 | 2024-04-23 3:21PM EDT | 60.00 | 1.70 | 0.15 | 0.80 | 0.00 | - | 3 | 45 | 90.92% |
| SRPT240719P00065000 | 2024-03-25 9:30AM EDT | 65.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| SRPT240719P00070000 | 2024-05-02 1:54PM EDT | 70.00 | 1.68 | 0.75 | 2.70 | -0.17 | -9.19% | 2 | 7 | 98.63% |
| SRPT240719P00075000 | 2024-05-02 12:52PM EDT | 75.00 | 1.42 | 1.50 | 2.45 | -2.58 | -64.50% | 3 | 346 | 92.80% |
| SRPT240719P00080000 | 2024-04-25 3:49PM EDT | 80.00 | 3.30 | 1.85 | 2.95 | 0.00 | - | 15 | 15 | 88.82% |
| SRPT240719P00085000 | 2024-04-25 11:50AM EDT | 85.00 | 4.80 | 2.45 | 4.20 | 0.00 | - | 1 | 180 | 88.92% |
| SRPT240719P00090000 | 2024-05-02 2:25PM EDT | 90.00 | 4.00 | 3.30 | 4.90 | -4.65 | -53.76% | 1 | 40 | 86.29% |
| SRPT240719P00095000 | 2024-04-29 11:07AM EDT | 95.00 | 5.30 | 4.20 | 6.00 | 0.00 | - | 2 | 13 | 84.42% |
| SRPT240719P00100000 | 2024-04-25 2:30PM EDT | 100.00 | 8.53 | 5.70 | 7.50 | 0.00 | - | 1 | 141 | 84.67% |
| SRPT240719P00105000 | 2024-05-02 1:28PM EDT | 105.00 | 6.85 | 6.80 | 9.40 | -1.90 | -21.71% | 1 | 113 | 83.64% |
| SRPT240719P00110000 | 2024-05-02 1:54PM EDT | 110.00 | 9.18 | 8.30 | 10.60 | -1.42 | -13.40% | 2 | 31 | 80.86% |
| SRPT240719P00115000 | 2024-04-24 2:49PM EDT | 115.00 | 15.50 | 10.10 | 12.30 | 0.00 | - | 4 | 242 | 79.27% |
| SRPT240719P00120000 | 2024-04-24 2:15PM EDT | 120.00 | 19.00 | 12.10 | 14.40 | 0.00 | - | 5 | 66 | 78.17% |
| SRPT240719P00125000 | 2024-04-17 1:53PM EDT | 125.00 | 23.20 | 14.30 | 17.00 | 0.00 | - | 10 | 392 | 77.70% |
| SRPT240719P00130000 | 2024-02-21 3:10PM EDT | 130.00 | 18.50 | 21.90 | 24.90 | 0.00 | - | 2 | 3 | 98.92% |
| SRPT240719P00135000 | 2024-04-12 11:34AM EDT | 135.00 | 27.50 | 19.30 | 21.30 | 0.00 | - | 9 | 21 | 73.52% |
| SRPT240719P00140000 | 2024-04-12 3:34PM EDT | 140.00 | 30.80 | 22.10 | 24.10 | 0.00 | - | 5 | 13 | 72.16% |
| SRPT240719P00145000 | 2024-04-05 3:04PM EDT | 145.00 | 32.60 | 24.80 | 27.50 | 0.00 | - | 2 | 2 | 71.01% |
| SRPT240719P00150000 | 2024-03-04 12:54PM EDT | 150.00 | 36.80 | 34.50 | 37.00 | 0.00 | - | 4 | 4 | 96.48% |
| SRPT240719P00155000 | 2024-04-05 3:13PM EDT | 155.00 | 39.40 | 30.60 | 34.00 | 0.00 | - | 2 | 2 | 66.38% |
| SRPT240719P00160000 | 2024-03-01 4:56PM EDT | 160.00 | 41.30 | 38.90 | 42.30 | 0.00 | - | 1 | 1 | 86.13% |
| SRPT240719P00170000 | 2024-03-01 4:56PM EDT | 170.00 | 48.50 | 45.90 | 49.70 | 0.00 | - | 1 | 1 | 83.23% |
© 2024 Yahoo. All rights reserved.