Sarepta Therapeutics, Inc. (SRPT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240517C00030000 | 2023-11-14 11:14AM EDT | 30.00 | 52.10 | 64.00 | 67.50 | 0.00 | - | - | 1 | 0.00% |
| SRPT240517C00035000 | 2023-11-14 11:17AM EDT | 35.00 | 47.10 | 59.00 | 62.60 | 0.00 | - | - | 1 | 0.00% |
| SRPT240517C00050000 | 2024-01-10 10:41AM EDT | 50.00 | 71.35 | 75.70 | 80.50 | 0.00 | - | 2 | 1 | 0.00% |
| SRPT240517C00055000 | 2023-12-14 4:17PM EDT | 55.00 | 43.40 | 61.30 | 65.10 | 0.00 | - | 3 | 2 | 0.00% |
| SRPT240517C00060000 | 2023-11-22 12:29PM EDT | 60.00 | 26.55 | 37.00 | 39.80 | 0.00 | - | 3 | 2 | 0.00% |
| SRPT240517C00065000 | 2024-03-11 12:44PM EDT | 65.00 | 60.25 | 59.50 | 63.00 | 0.00 | - | 1 | 16 | 0.00% |
| SRPT240517C00070000 | 2024-05-02 10:19AM EDT | 70.00 | 66.00 | 60.40 | 63.30 | 0.00 | - | 1 | 7,191 | 173.44% |
| SRPT240517C00075000 | 2023-12-19 3:19PM EDT | 75.00 | 29.20 | 43.10 | 47.50 | 0.00 | - | 1 | 1 | 0.00% |
| SRPT240517C00080000 | 2024-05-03 2:16PM EDT | 80.00 | 54.48 | 49.70 | 54.50 | 0.00 | - | 7 | 17 | 187.89% |
| SRPT240517C00085000 | 2024-02-23 3:02PM EDT | 85.00 | 53.17 | 42.50 | 45.80 | 0.00 | - | 2 | 395 | 0.00% |
| SRPT240517C00090000 | 2024-05-02 11:02AM EDT | 90.00 | 41.54 | 40.20 | 43.50 | -5.06 | -10.86% | 2 | 309 | 108.59% |
| SRPT240517C00095000 | 2024-01-29 11:46AM EDT | 95.00 | 35.20 | 43.10 | 46.60 | 0.00 | - | 5 | 17 | 351.86% |
| SRPT240517C00100000 | 2024-05-10 12:37PM EDT | 100.00 | 30.93 | 30.40 | 33.50 | -2.18 | -6.58% | 4 | 7,311 | 99.22% |
| SRPT240517C00105000 | 2024-04-18 12:04PM EDT | 105.00 | 17.00 | 25.50 | 28.60 | 0.00 | - | 30 | 38 | 92.58% |
| SRPT240517C00110000 | 2024-04-30 11:26AM EDT | 110.00 | 20.25 | 21.00 | 23.80 | 0.00 | - | 2 | 73 | 93.75% |
| SRPT240517C00115000 | 2024-04-19 12:50PM EDT | 115.00 | 8.30 | 16.40 | 19.20 | 0.00 | - | 2 | 116 | 87.79% |
| SRPT240517C00117000 | 2024-04-22 12:17PM EDT | 117.00 | 7.30 | 13.80 | 17.30 | 0.00 | - | - | 2 | 72.90% |
| SRPT240517C00120000 | 2024-05-08 12:29PM EDT | 120.00 | 12.60 | 12.00 | 14.60 | 0.00 | - | 5 | 259 | 78.81% |
| SRPT240517C00121000 | 2024-04-25 12:37PM EDT | 121.00 | 13.20 | 10.60 | 13.80 | 0.00 | - | - | 0 | 72.36% |
| SRPT240517C00125000 | 2024-05-10 1:02PM EDT | 125.00 | 8.40 | 8.50 | 10.50 | -2.57 | -23.43% | 2 | 1,011 | 76.47% |
| SRPT240517C00126000 | 2024-05-07 3:35PM EDT | 126.00 | 14.89 | 7.40 | 9.90 | 0.00 | - | 2 | 2 | 73.54% |
| SRPT240517C00127000 | 2024-04-24 1:36PM EDT | 127.00 | 5.10 | 6.40 | 9.60 | 0.00 | - | - | 1 | 73.34% |
| SRPT240517C00128000 | 2024-05-03 2:17PM EDT | 128.00 | 9.40 | 6.10 | 8.50 | 0.00 | - | 3 | 47 | 72.02% |
| SRPT240517C00129000 | 2024-05-08 3:30PM EDT | 129.00 | 7.05 | 5.20 | 7.50 | 0.00 | - | 1 | 3 | 66.77% |
| SRPT240517C00130000 | 2024-05-10 9:49AM EDT | 130.00 | 6.20 | 5.60 | 7.00 | +0.20 | +3.33% | 5 | 206 | 73.88% |
| SRPT240517C00131000 | 2024-05-10 12:17PM EDT | 131.00 | 4.60 | 4.10 | 7.20 | -1.00 | -17.86% | 1 | 11 | 72.07% |
| SRPT240517C00132000 | 2024-05-10 1:38PM EDT | 132.00 | 4.50 | 3.60 | 6.00 | -0.85 | -15.89% | 1 | 1 | 67.11% |
| SRPT240517C00134000 | 2024-05-08 11:22AM EDT | 134.00 | 5.20 | 2.85 | 5.30 | 0.00 | - | - | 1 | 69.36% |
| SRPT240517C00135000 | 2024-05-10 3:53PM EDT | 135.00 | 3.80 | 3.40 | 4.30 | -0.80 | -17.39% | 57 | 788 | 71.78% |
| SRPT240517C00136000 | 2024-05-10 3:52PM EDT | 136.00 | 3.50 | 2.90 | 3.90 | +0.30 | +9.37% | 1 | 2 | 70.68% |
| SRPT240517C00137000 | 2024-05-10 10:42AM EDT | 137.00 | 2.60 | 2.15 | 3.70 | -0.30 | -10.34% | 1 | 3 | 68.75% |
| SRPT240517C00138000 | 2024-05-06 2:27PM EDT | 138.00 | 4.60 | 1.70 | 4.00 | 0.00 | - | - | 3 | 72.29% |
| SRPT240517C00140000 | 2024-05-10 2:58PM EDT | 140.00 | 2.70 | 2.40 | 2.65 | -1.00 | -27.03% | 255 | 587 | 76.05% |
| SRPT240517C00141000 | 2024-05-10 2:37PM EDT | 141.00 | 2.25 | 1.55 | 3.00 | -1.05 | -31.82% | 2 | 5 | 76.15% |
| SRPT240517C00142000 | 2024-05-08 9:30AM EDT | 142.00 | 3.80 | 1.00 | 3.30 | 0.00 | - | - | 6 | 77.98% |
| SRPT240517C00143000 | 2024-05-07 3:49PM EDT | 143.00 | 3.20 | 0.85 | 4.00 | 0.00 | - | - | 19 | 86.43% |
| SRPT240517C00144000 | 2024-05-07 3:27PM EDT | 144.00 | 5.30 | 1.35 | 3.60 | 0.00 | - | - | 1 | 91.04% |
| SRPT240517C00145000 | 2024-05-10 3:10PM EDT | 145.00 | 1.90 | 1.50 | 2.95 | 0.00 | - | 106 | 521 | 90.43% |
| SRPT240517C00150000 | 2024-05-09 3:50PM EDT | 150.00 | 2.17 | 0.75 | 1.85 | 0.00 | - | 62 | 1,834 | 88.67% |
| SRPT240517C00155000 | 2024-05-10 3:59PM EDT | 155.00 | 1.00 | 0.45 | 1.20 | +0.10 | +11.11% | 54 | 137 | 90.43% |
| SRPT240517C00160000 | 2024-05-09 11:48AM EDT | 160.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 5 | 172 | 100.39% |
| SRPT240517C00165000 | 2024-05-02 12:18PM EDT | 165.00 | 1.00 | 0.10 | 1.45 | +0.55 | +122.22% | 2 | 29 | 112.74% |
| SRPT240517C00170000 | 2024-05-09 3:50PM EDT | 170.00 | 1.27 | 0.20 | 1.60 | 0.00 | - | 10 | 334 | 128.08% |
| SRPT240517C00175000 | 2024-05-09 11:45AM EDT | 175.00 | 2.35 | 0.05 | 1.55 | 0.00 | - | 2 | 194 | 134.96% |
| SRPT240517C00180000 | 2024-05-10 9:46AM EDT | 180.00 | 0.15 | 0.05 | 2.30 | +0.10 | +200.00% | 1 | 187 | 158.20% |
| SRPT240517C00185000 | 2024-03-25 11:46AM EDT | 185.00 | 0.62 | 0.00 | 1.00 | 0.00 | - | 3 | 29 | 140.53% |
| SRPT240517C00190000 | 2024-03-27 9:43AM EDT | 190.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 100 | 154 | 141.60% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240517P00045000 | 2023-11-01 9:30AM EDT | 45.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SRPT240517P00050000 | 2024-02-21 1:23PM EDT | 50.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 11 | 12 | 273.44% |
| SRPT240517P00055000 | 2024-03-26 12:31PM EDT | 55.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 8 | 142 | 396.29% |
| SRPT240517P00060000 | 2024-04-03 1:17PM EDT | 60.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 242 | 335.35% |
| SRPT240517P00065000 | 2024-05-07 11:54AM EDT | 65.00 | 0.50 | 0.00 | 2.00 | 0.00 | - | 100 | 131 | 323.83% |
| SRPT240517P00070000 | 2024-02-13 12:42PM EDT | 70.00 | 1.20 | 0.15 | 1.35 | 0.00 | - | 3 | 101 | 276.95% |
| SRPT240517P00075000 | 2024-05-01 3:16PM EDT | 75.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 183 | 173.44% |
| SRPT240517P00080000 | 2024-04-18 3:13PM EDT | 80.00 | 0.47 | 0.00 | 0.70 | 0.00 | - | 3 | 190 | 195.31% |
| SRPT240517P00085000 | 2024-02-15 10:30AM EDT | 85.00 | 2.00 | 1.40 | 2.05 | 0.00 | - | 1 | 30 | 248.24% |
| SRPT240517P00090000 | 2024-04-25 11:42AM EDT | 90.00 | 0.18 | 0.00 | 2.00 | 0.00 | - | 1 | 41 | 193.16% |
| SRPT240517P00095000 | 2024-05-08 3:23PM EDT | 95.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 14 | 147 | 130.18% |
| SRPT240517P00100000 | 2024-05-10 3:43PM EDT | 100.00 | 0.10 | 0.00 | 1.20 | -0.40 | -80.00% | 1 | 51 | 132.13% |
| SRPT240517P00102000 | 2024-04-22 11:32AM EDT | 102.00 | 2.95 | 0.00 | 2.25 | 0.00 | - | - | 10 | 145.61% |
| SRPT240517P00103000 | 2024-05-08 3:42PM EDT | 103.00 | 0.21 | 0.00 | 2.30 | 0.00 | - | 1 | 2 | 142.19% |
| SRPT240517P00104000 | 2024-04-25 9:30AM EDT | 104.00 | 1.65 | 0.00 | 2.30 | 0.00 | - | - | 1 | 137.99% |
| SRPT240517P00105000 | 2024-04-25 9:30AM EDT | 105.00 | 1.80 | 0.00 | 2.35 | 0.00 | - | 1 | 42 | 134.57% |
| SRPT240517P00110000 | 2024-05-02 2:28PM EDT | 110.00 | 1.10 | 0.00 | 2.40 | 0.00 | - | 500 | 638 | 114.36% |
| SRPT240517P00112000 | 2024-05-09 10:50AM EDT | 112.00 | 0.70 | 0.00 | 1.45 | 0.00 | - | 10 | 10 | 91.60% |
| SRPT240517P00115000 | 2024-05-07 3:03PM EDT | 115.00 | 0.85 | 0.00 | 1.75 | 0.00 | - | 1 | 90 | 84.81% |
| SRPT240517P00116000 | 2024-05-08 1:55PM EDT | 116.00 | 1.26 | 0.00 | 2.95 | 0.00 | - | 1 | 25 | 96.09% |
| SRPT240517P00117000 | 2024-05-02 1:49PM EDT | 117.00 | 1.30 | 0.00 | 1.60 | 0.00 | - | - | 3 | 74.90% |
| SRPT240517P00119000 | 2024-05-03 9:30AM EDT | 119.00 | 2.06 | 0.85 | 1.65 | 0.00 | - | 2 | 3 | 78.13% |
| SRPT240517P00120000 | 2024-05-10 3:43PM EDT | 120.00 | 1.25 | 1.00 | 2.25 | -0.57 | -31.32% | 3 | 2,516 | 81.81% |
| SRPT240517P00122000 | 2024-05-08 1:05PM EDT | 122.00 | 2.60 | 1.15 | 3.70 | 0.00 | - | 1 | 2 | 87.43% |
| SRPT240517P00123000 | 2024-05-06 3:36PM EDT | 123.00 | 2.05 | 1.35 | 2.65 | 0.00 | - | 1 | 54 | 75.05% |
| SRPT240517P00125000 | 2024-05-10 12:21PM EDT | 125.00 | 2.65 | 1.95 | 3.60 | -0.95 | -26.39% | 3 | 434 | 77.98% |
| SRPT240517P00126000 | 2024-05-09 10:41AM EDT | 126.00 | 4.00 | 2.05 | 3.40 | 0.00 | - | 3 | 8 | 71.90% |
| SRPT240517P00130000 | 2024-05-10 2:15PM EDT | 130.00 | 4.27 | 3.20 | 4.80 | -0.23 | -5.11% | 12 | 296 | 67.16% |
| SRPT240517P00131000 | 2024-05-10 9:46AM EDT | 131.00 | 5.05 | 3.60 | 5.70 | +0.08 | +1.61% | 8 | 7 | 69.58% |
| SRPT240517P00132000 | 2024-05-10 9:30AM EDT | 132.00 | 4.60 | 3.80 | 6.90 | -0.77 | -14.34% | 1 | 1 | 72.19% |
| SRPT240517P00134000 | 2024-05-10 3:43PM EDT | 134.00 | 6.32 | 5.00 | 7.70 | +0.47 | +8.03% | 6 | 5 | 70.68% |
| SRPT240517P00135000 | 2024-05-10 2:30PM EDT | 135.00 | 7.02 | 5.80 | 7.80 | -1.71 | -19.59% | 13 | 54 | 68.56% |
| SRPT240517P00140000 | 2024-04-18 10:16AM EDT | 140.00 | 23.42 | 9.50 | 12.20 | 0.00 | - | 10 | 30 | 78.32% |
| SRPT240517P00145000 | 2024-05-10 1:07PM EDT | 145.00 | 16.00 | 12.90 | 16.60 | +4.20 | +35.59% | 1 | 4 | 78.42% |
| SRPT240517P00150000 | 2024-05-02 10:23AM EDT | 150.00 | 15.60 | 17.70 | 21.30 | 0.00 | - | 2 | 3 | 89.11% |
| SRPT240517P00160000 | 2024-03-26 9:59AM EDT | 160.00 | 32.60 | 34.80 | 38.50 | 0.00 | - | 1 | 0 | 242.41% |
© 2024 Yahoo. All rights reserved.