Sarepta Therapeutics, Inc. (SRPT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240816C00080000 | 2024-01-09 11:02AM EDT | 80.00 | 43.50 | 52.00 | 55.50 | 0.00 | - | 1 | 9 | 82.69% |
| SRPT240816C00085000 | 2023-11-16 2:55PM EDT | 85.00 | 16.70 | 25.60 | 28.00 | 0.00 | - | - | 102 | 0.00% |
| SRPT240816C00090000 | 2024-02-21 1:01PM EDT | 90.00 | 50.59 | 45.20 | 48.80 | 0.00 | - | 10 | 9 | 88.38% |
| SRPT240816C00095000 | 2024-02-16 10:56AM EDT | 95.00 | 49.41 | 38.80 | 42.00 | 0.00 | - | 3 | 168 | 70.57% |
| SRPT240816C00100000 | 2024-03-20 9:46AM EDT | 100.00 | 38.00 | 28.90 | 32.50 | 0.00 | - | 2 | 109 | 44.65% |
| SRPT240816C00105000 | 2024-04-17 9:42AM EDT | 105.00 | 28.20 | 34.10 | 36.90 | 0.00 | - | 1 | 14 | 80.09% |
| SRPT240816C00110000 | 2024-04-18 10:35AM EDT | 110.00 | 27.45 | 31.10 | 34.00 | 0.00 | - | 3 | 21 | 80.13% |
| SRPT240816C00115000 | 2024-05-01 1:11PM EDT | 115.00 | 28.10 | 27.40 | 31.00 | 0.00 | - | 4 | 11 | 77.72% |
| SRPT240816C00120000 | 2024-05-02 12:05PM EDT | 120.00 | 28.75 | 25.30 | 27.90 | +2.25 | +8.49% | 1 | 25 | 77.66% |
| SRPT240816C00125000 | 2024-04-24 2:30PM EDT | 125.00 | 22.50 | 22.10 | 25.30 | 0.00 | - | 1 | 166 | 75.74% |
| SRPT240816C00130000 | 2024-05-02 12:33PM EDT | 130.00 | 25.40 | 20.10 | 22.30 | +7.40 | +41.11% | 2 | 85 | 74.70% |
| SRPT240816C00135000 | 2024-04-04 3:49PM EDT | 135.00 | 20.28 | 17.50 | 21.00 | 0.00 | - | 2 | 325 | 74.98% |
| SRPT240816C00140000 | 2024-04-25 3:37PM EDT | 140.00 | 17.50 | 16.00 | 18.10 | 0.00 | - | 7 | 310 | 73.76% |
| SRPT240816C00145000 | 2024-05-02 10:54AM EDT | 145.00 | 16.30 | 13.80 | 16.50 | -0.70 | -4.12% | 3 | 581 | 73.02% |
| SRPT240816C00150000 | 2024-04-24 11:01AM EDT | 150.00 | 10.15 | 12.20 | 14.20 | 0.00 | - | 3 | 82 | 71.53% |
| SRPT240816C00155000 | 2024-05-02 10:01AM EDT | 155.00 | 12.77 | 10.60 | 12.10 | +0.77 | +6.42% | 1 | 11 | 69.82% |
| SRPT240816C00160000 | 2024-05-02 10:43AM EDT | 160.00 | 12.00 | 9.10 | 11.50 | +3.70 | +44.58% | 2 | 39 | 70.52% |
| SRPT240816C00165000 | 2024-05-02 12:05PM EDT | 165.00 | 9.50 | 7.60 | 10.40 | +1.30 | +15.85% | 2 | 10 | 69.80% |
| SRPT240816C00170000 | 2024-04-15 2:35PM EDT | 170.00 | 6.88 | 6.40 | 9.00 | 0.00 | - | 8 | 14 | 68.56% |
| SRPT240816C00175000 | 2024-05-02 10:31AM EDT | 175.00 | 7.70 | 5.30 | 7.30 | +0.30 | +4.05% | 14 | 5 | 66.31% |
| SRPT240816C00180000 | 2024-05-02 10:31AM EDT | 180.00 | 6.90 | 4.50 | 6.80 | +0.20 | +2.99% | 14 | 60 | 66.78% |
| SRPT240816C00185000 | 2024-04-26 10:41AM EDT | 185.00 | 5.55 | 3.80 | 6.20 | 0.00 | - | 1 | 15 | 66.89% |
| SRPT240816C00190000 | 2024-02-28 10:45AM EDT | 190.00 | 7.75 | 5.30 | 9.20 | 0.00 | - | 7 | 22 | 80.21% |
| SRPT240816C00195000 | 2024-05-02 11:38AM EDT | 195.00 | 4.00 | 2.50 | 4.70 | -2.00 | -33.33% | 5 | 1 | 65.37% |
| SRPT240816C00200000 | 2024-02-29 11:00AM EDT | 200.00 | 4.70 | 5.10 | 7.70 | 0.00 | - | 4 | 4 | 82.20% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240816P00055000 | 2024-04-23 12:15PM EDT | 55.00 | 1.20 | 0.00 | 2.40 | 0.00 | - | - | 2 | 103.05% |
| SRPT240816P00060000 | 2023-12-19 1:47PM EDT | 60.00 | 5.10 | 1.60 | 3.60 | 0.00 | - | - | 250 | 113.79% |
| SRPT240816P00070000 | 2024-05-02 9:34AM EDT | 70.00 | 1.70 | 0.05 | 3.20 | -1.77 | -51.01% | 20 | 33 | 83.47% |
| SRPT240816P00075000 | 2024-04-26 9:46AM EDT | 75.00 | 3.00 | 1.50 | 3.50 | 0.00 | - | 1 | 83 | 85.18% |
| SRPT240816P00080000 | 2024-05-02 9:30AM EDT | 80.00 | 2.00 | 2.00 | 3.40 | -3.05 | -60.40% | 1 | 598 | 79.05% |
| SRPT240816P00085000 | 2024-04-16 2:48PM EDT | 85.00 | 6.70 | 2.75 | 4.90 | 0.00 | - | 3 | 23 | 80.16% |
| SRPT240816P00090000 | 2024-04-05 1:57PM EDT | 90.00 | 7.80 | 3.70 | 5.40 | 0.00 | - | 1 | 94 | 77.12% |
| SRPT240816P00095000 | 2024-04-16 11:35AM EDT | 95.00 | 10.10 | 4.70 | 6.90 | 0.00 | - | 1 | 85 | 76.60% |
| SRPT240816P00100000 | 2024-05-02 11:26AM EDT | 100.00 | 7.00 | 6.00 | 7.70 | -1.00 | -12.50% | 1 | 68 | 74.05% |
| SRPT240816P00105000 | 2024-05-02 9:33AM EDT | 105.00 | 5.50 | 6.70 | 9.70 | -4.00 | -42.11% | 30 | 53 | 72.34% |
| SRPT240816P00110000 | 2024-04-26 3:17PM EDT | 110.00 | 10.97 | 8.60 | 11.10 | 0.00 | - | 1 | 34 | 71.23% |
| SRPT240816P00115000 | 2024-04-26 10:41AM EDT | 115.00 | 13.20 | 10.60 | 13.60 | 0.00 | - | 5 | 14 | 71.78% |
| SRPT240816P00120000 | 2024-02-20 12:22PM EDT | 120.00 | 14.90 | 17.90 | 21.90 | 0.00 | - | 1 | 11 | 92.85% |
| SRPT240816P00130000 | 2024-03-12 11:05AM EDT | 130.00 | 26.41 | 23.10 | 25.70 | 0.00 | - | 297 | 175 | 88.65% |
| SRPT240816P00135000 | 2024-04-17 1:35PM EDT | 135.00 | 30.40 | 19.90 | 22.50 | 0.00 | - | 1 | 152 | 66.37% |
| SRPT240816P00140000 | 2024-04-02 3:53PM EDT | 140.00 | 29.20 | 22.30 | 26.00 | 0.00 | - | 139 | 286 | 65.73% |
| SRPT240816P00145000 | 2024-02-16 4:21PM EDT | 145.00 | 26.80 | 35.00 | 38.00 | 0.00 | - | 5 | 105 | 97.79% |
| SRPT240816P00155000 | 2024-05-02 12:02PM EDT | 155.00 | 31.10 | 31.80 | 35.50 | -2.60 | -7.72% | 1 | 1 | 62.16% |
© 2024 Yahoo. All rights reserved.