Sarepta Therapeutics, Inc. (SRPT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT250117C00050000 | 2024-03-25 9:55AM EDT | 50.00 | 81.76 | 69.00 | 73.00 | 0.00 | - | 10 | 10 | 0.00% |
| SRPT250117C00055000 | 2024-04-29 12:48PM EDT | 55.00 | 79.72 | 76.00 | 80.50 | 0.00 | - | 23 | 87 | 79.92% |
| SRPT250117C00060000 | 2024-01-19 2:04PM EDT | 60.00 | 62.35 | 77.00 | 81.50 | 0.00 | - | 1 | 40 | 109.56% |
| SRPT250117C00065000 | 2024-04-12 9:52AM EDT | 65.00 | 65.72 | 67.20 | 71.90 | 0.00 | - | 1 | 27 | 75.24% |
| SRPT250117C00070000 | 2023-12-11 3:46PM EDT | 70.00 | 34.10 | 54.00 | 58.00 | 0.00 | - | 1 | 99 | 0.00% |
| SRPT250117C00075000 | 2024-02-06 12:19PM EDT | 75.00 | 58.10 | 53.40 | 57.00 | 0.00 | - | 2 | 138 | 46.44% |
| SRPT250117C00080000 | 2024-02-05 3:52PM EDT | 80.00 | 54.00 | 50.50 | 54.00 | 0.00 | - | 1 | 56 | 54.26% |
| SRPT250117C00085000 | 2024-01-09 2:21PM EDT | 85.00 | 44.50 | 51.00 | 55.00 | 0.00 | - | 1 | 16 | 66.32% |
| SRPT250117C00090000 | 2024-03-19 3:52PM EDT | 90.00 | 49.00 | 38.90 | 42.80 | 0.00 | - | 1 | 13 | 38.32% |
| SRPT250117C00095000 | 2024-01-05 3:11PM EDT | 95.00 | 27.05 | 41.00 | 45.00 | 0.00 | - | 10 | 12 | 54.60% |
| SRPT250117C00100000 | 2024-05-02 9:48AM EDT | 100.00 | 50.35 | 42.00 | 44.80 | +7.85 | +18.47% | 1 | 115 | 65.94% |
| SRPT250117C00105000 | 2024-04-30 9:41AM EDT | 105.00 | 38.90 | 39.30 | 42.00 | 0.00 | - | 4 | 18 | 66.11% |
| SRPT250117C00110000 | 2024-05-01 3:04PM EDT | 110.00 | 39.20 | 36.00 | 38.80 | 0.00 | - | 2 | 495 | 64.45% |
| SRPT250117C00115000 | 2024-02-09 11:24AM EDT | 115.00 | 36.60 | 32.50 | 36.50 | 0.00 | - | 2 | 40 | 63.43% |
| SRPT250117C00120000 | 2024-05-02 2:36PM EDT | 120.00 | 32.20 | 30.50 | 33.50 | -1.80 | -5.29% | 2 | 159 | 63.09% |
| SRPT250117C00125000 | 2024-05-02 3:46PM EDT | 125.00 | 29.80 | 27.90 | 31.00 | +5.70 | +23.65% | 4 | 89 | 62.26% |
| SRPT250117C00130000 | 2024-04-24 3:58PM EDT | 130.00 | 25.90 | 26.00 | 28.50 | 0.00 | - | 3 | 224 | 61.96% |
| SRPT250117C00135000 | 2024-02-26 2:42PM EDT | 135.00 | 32.20 | 26.80 | 28.70 | 0.00 | - | 2 | 7 | 67.60% |
| SRPT250117C00140000 | 2024-04-22 10:55AM EDT | 140.00 | 17.40 | 22.60 | 24.50 | 0.00 | - | 1 | 139 | 62.03% |
| SRPT250117C00145000 | 2024-04-15 3:29PM EDT | 145.00 | 17.50 | 20.60 | 22.50 | 0.00 | - | 1 | 48 | 61.28% |
| SRPT250117C00150000 | 2024-04-25 10:09AM EDT | 150.00 | 17.40 | 18.80 | 20.40 | 0.00 | - | 3 | 146 | 60.38% |
| SRPT250117C00155000 | 2024-04-25 12:55PM EDT | 155.00 | 19.60 | 17.10 | 18.90 | 0.00 | - | 3 | 78 | 60.02% |
| SRPT250117C00160000 | 2024-03-15 11:01AM EDT | 160.00 | 17.50 | 14.80 | 16.10 | 0.00 | - | 1 | 76 | 57.23% |
| SRPT250117C00165000 | 2024-03-21 10:46AM EDT | 165.00 | 17.00 | 9.30 | 12.70 | 0.00 | - | 1 | 25 | 53.64% |
| SRPT250117C00170000 | 2024-04-22 3:42PM EDT | 170.00 | 10.40 | 11.40 | 14.40 | 0.00 | - | 1 | 320 | 56.74% |
| SRPT250117C00175000 | 2024-02-06 12:11PM EDT | 175.00 | 13.80 | 10.00 | 14.00 | 0.00 | - | 1 | 80 | 57.07% |
| SRPT250117C00180000 | 2024-05-01 2:22PM EDT | 180.00 | 13.30 | 9.10 | 12.00 | +2.90 | +27.88% | 1 | 74 | 55.82% |
| SRPT250117C00185000 | 2024-04-26 12:06PM EDT | 185.00 | 9.80 | 8.10 | 10.80 | 0.00 | - | 10 | 84 | 55.21% |
| SRPT250117C00190000 | 2024-03-12 10:52AM EDT | 190.00 | 9.00 | 8.80 | 10.10 | 0.00 | - | 1 | 49 | 57.28% |
| SRPT250117C00195000 | 2024-04-18 12:28PM EDT | 195.00 | 6.80 | 6.30 | 9.00 | 0.00 | - | 1 | 47 | 54.39% |
| SRPT250117C00200000 | 2024-04-30 2:50PM EDT | 200.00 | 7.00 | 5.60 | 8.00 | 0.00 | - | 3 | 220 | 53.80% |
| SRPT250117C00210000 | 2024-02-16 12:05PM EDT | 210.00 | 9.00 | 6.90 | 8.30 | 0.00 | - | 2 | 63 | 59.58% |
| SRPT250117C00220000 | 2024-04-19 3:26PM EDT | 220.00 | 3.50 | 3.40 | 5.80 | 0.00 | - | 20 | 34 | 53.28% |
| SRPT250117C00230000 | 2024-04-30 12:06PM EDT | 230.00 | 3.80 | 2.45 | 5.00 | 0.00 | - | 18 | 457 | 52.84% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT250117P00030000 | 2023-11-21 3:02PM EDT | 30.00 | 1.00 | 0.00 | 1.45 | 0.00 | - | - | 1 | 97.66% |
| SRPT250117P00040000 | 2024-01-25 10:45AM EDT | 40.00 | 1.00 | 0.00 | 4.60 | 0.00 | - | 5 | 5 | 102.27% |
| SRPT250117P00045000 | 2024-02-07 4:44PM EDT | 45.00 | 0.25 | 0.00 | 4.90 | 0.00 | - | 10 | 10 | 94.45% |
| SRPT250117P00050000 | 2023-12-20 4:49PM EDT | 50.00 | 3.11 | 0.05 | 4.80 | 0.00 | - | 3 | 23 | 85.80% |
| SRPT250117P00055000 | 2024-03-15 9:44AM EDT | 55.00 | 1.83 | 1.30 | 4.00 | 0.00 | - | 4 | 127 | 80.20% |
| SRPT250117P00060000 | 2024-04-25 11:41AM EDT | 60.00 | 2.20 | 0.00 | 3.00 | 0.00 | - | 1 | 25 | 63.27% |
| SRPT250117P00065000 | 2024-04-24 12:51PM EDT | 65.00 | 3.30 | 0.05 | 2.95 | 0.00 | - | 20 | 54 | 57.62% |
| SRPT250117P00070000 | 2023-11-09 3:04PM EDT | 70.00 | 11.80 | 12.10 | 13.20 | 0.00 | - | 2 | 37 | 110.33% |
| SRPT250117P00075000 | 2024-04-17 12:41PM EDT | 75.00 | 5.96 | 2.40 | 3.50 | 0.00 | - | 15 | 35 | 57.31% |
| SRPT250117P00080000 | 2024-04-26 1:22PM EDT | 80.00 | 4.60 | 4.00 | 4.50 | 0.00 | - | 16 | 596 | 58.74% |
| SRPT250117P00085000 | 2024-02-16 10:30AM EDT | 85.00 | 5.50 | 8.60 | 10.20 | 0.00 | - | 1 | 142 | 74.10% |
| SRPT250117P00090000 | 2024-04-25 10:31AM EDT | 90.00 | 10.00 | 5.30 | 7.20 | 0.00 | - | 1 | 74 | 56.14% |
| SRPT250117P00095000 | 2023-11-06 2:26PM EDT | 95.00 | 26.05 | 25.20 | 27.70 | 0.00 | - | 1 | 3 | 115.38% |
| SRPT250117P00100000 | 2024-04-29 2:55PM EDT | 100.00 | 10.10 | 8.10 | 10.10 | 0.00 | - | 8 | 30 | 54.66% |
| SRPT250117P00105000 | 2024-01-12 11:41AM EDT | 105.00 | 20.30 | 11.00 | 15.50 | 0.00 | - | 4 | 5 | 61.08% |
| SRPT250117P00110000 | 2024-01-17 11:16AM EDT | 110.00 | 22.00 | 11.60 | 15.00 | 0.00 | - | 1 | 174 | 55.08% |
| SRPT250117P00115000 | 2024-04-23 1:41PM EDT | 115.00 | 21.25 | 12.80 | 15.40 | 0.00 | - | 2 | 58 | 51.15% |
| SRPT250117P00120000 | 2024-03-15 1:51PM EDT | 120.00 | 24.50 | 21.80 | 23.50 | 0.00 | - | 2 | 268 | 66.29% |
| SRPT250117P00125000 | 2024-04-16 1:18PM EDT | 125.00 | 28.10 | 17.90 | 20.90 | 0.00 | - | 1 | 100 | 51.69% |
| SRPT250117P00130000 | 2024-04-26 1:12PM EDT | 130.00 | 23.30 | 20.30 | 23.00 | 0.00 | - | 1 | 70 | 50.35% |
| SRPT250117P00135000 | 2024-05-02 9:48AM EDT | 135.00 | 23.00 | 22.80 | 26.00 | -6.70 | -22.56% | 111 | 142 | 53.48% |
| SRPT250117P00140000 | 2024-04-26 1:12PM EDT | 140.00 | 28.80 | 25.80 | 29.00 | 0.00 | - | 1 | 50 | 53.11% |
| SRPT250117P00145000 | 2024-03-07 12:24PM EDT | 145.00 | 39.20 | 34.50 | 37.60 | 0.00 | - | 1 | 1 | 61.60% |
| SRPT250117P00150000 | 2024-05-02 10:17AM EDT | 150.00 | 32.00 | 32.10 | 35.50 | -1.75 | -5.19% | 24 | 36 | 52.52% |
| SRPT250117P00155000 | 2023-08-18 1:35PM EDT | 155.00 | 55.90 | 50.00 | 54.00 | 0.00 | - | 10 | 10 | 81.93% |
| SRPT250117P00160000 | 2023-03-02 11:27AM EDT | 160.00 | 37.75 | 43.60 | 48.20 | 0.00 | - | - | 3 | 59.74% |
| SRPT250117P00165000 | 2023-11-01 9:36AM EDT | 165.00 | 94.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SRPT250117P00170000 | 2023-03-02 3:41PM EDT | 170.00 | 41.70 | 50.10 | 54.30 | 0.00 | - | - | 4 | 56.61% |
| SRPT250117P00175000 | 2023-05-19 9:30AM EDT | 175.00 | 55.60 | 58.50 | 63.40 | 0.00 | - | 1 | 1 | 67.94% |
| SRPT250117P00195000 | 2023-11-01 3:23PM EDT | 195.00 | 119.80 | 109.00 | 113.00 | 0.00 | - | 10 | 0 | 146.11% |
| SRPT250117P00200000 | 2023-05-15 3:30PM EDT | 200.00 | 63.43 | 77.50 | 80.70 | 0.00 | - | - | 1 | 61.94% |
| SRPT250117P00220000 | 2023-09-29 2:10PM EDT | 220.00 | 102.80 | 114.50 | 118.20 | 0.00 | - | 1 | 1 | 110.46% |
© 2024 Yahoo. All rights reserved.