Sarepta Therapeutics, Inc. (SRPT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240510C00120000 | 2024-04-11 2:25PM EDT | 120.00 | 10.91 | 14.60 | 18.30 | 0.00 | - | - | 1 | 85.16% |
| SRPT240510C00125000 | 2024-04-30 11:51AM EDT | 125.00 | 8.08 | 9.70 | 13.30 | 0.00 | - | - | 1 | 65.23% |
| SRPT240510C00126000 | 2024-05-02 3:04PM EDT | 126.00 | 7.97 | 8.80 | 12.30 | 0.00 | - | - | 2 | 62.50% |
| SRPT240510C00127000 | 2024-05-06 9:49AM EDT | 127.00 | 7.70 | 7.90 | 11.40 | 0.00 | - | 1 | 3 | 61.23% |
| SRPT240510C00128000 | 2024-05-02 9:31AM EDT | 128.00 | 13.00 | 7.00 | 10.50 | 0.00 | - | - | 1 | 59.38% |
| SRPT240510C00129000 | 2024-05-03 12:57PM EDT | 129.00 | 5.75 | 6.10 | 9.80 | 0.00 | - | 1 | 1 | 59.72% |
| SRPT240510C00130000 | 2024-05-07 1:15PM EDT | 130.00 | 5.90 | 5.30 | 8.90 | +0.15 | +2.61% | 1 | 30 | 57.96% |
| SRPT240510C00131000 | 2024-05-07 3:04PM EDT | 131.00 | 4.60 | 4.80 | 8.10 | -5.41 | -54.05% | 5 | 8 | 59.96% |
| SRPT240510C00132000 | 2024-05-03 11:34AM EDT | 132.00 | 3.72 | 4.00 | 7.50 | 0.00 | - | 21 | 24 | 59.86% |
| SRPT240510C00134000 | 2024-05-07 3:30PM EDT | 134.00 | 7.20 | 2.50 | 6.20 | +3.20 | +80.00% | 2 | 7 | 57.25% |
| SRPT240510C00135000 | 2024-05-07 11:09AM EDT | 135.00 | 2.80 | 2.50 | 5.70 | -0.60 | -17.65% | 2 | 3 | 62.84% |
| SRPT240510C00136000 | 2024-05-07 3:06PM EDT | 136.00 | 2.30 | 1.40 | 5.40 | -0.37 | -13.86% | 6 | 4 | 59.52% |
| SRPT240510C00137000 | 2024-05-07 3:27PM EDT | 137.00 | 8.60 | 2.20 | 5.10 | +6.50 | +309.52% | 1 | 8 | 72.14% |
| SRPT240510C00138000 | 2024-05-07 3:30PM EDT | 138.00 | 4.50 | 1.00 | 4.90 | +2.80 | +164.71% | 9 | 8 | 67.31% |
| SRPT240510C00139000 | 2024-05-07 3:24PM EDT | 139.00 | 2.70 | 0.65 | 4.60 | +1.30 | +92.86% | 1 | 11 | 68.41% |
| SRPT240510C00140000 | 2024-05-07 3:53PM EDT | 140.00 | 2.60 | 0.60 | 4.30 | +1.25 | +92.59% | 660 | 21 | 71.68% |
| SRPT240510C00141000 | 2024-05-07 3:35PM EDT | 141.00 | 3.10 | 1.50 | 4.10 | +1.75 | +129.63% | 518 | 5 | 84.47% |
| SRPT240510C00142000 | 2024-05-07 3:38PM EDT | 142.00 | 3.00 | 0.30 | 3.80 | +1.60 | +114.29% | 65 | 10 | 75.88% |
| SRPT240510C00143000 | 2024-05-07 3:27PM EDT | 143.00 | 3.50 | 0.25 | 4.10 | +2.60 | +288.89% | 1 | 1 | 83.91% |
| SRPT240510C00144000 | 2024-05-07 3:56PM EDT | 144.00 | 1.20 | 0.10 | 3.50 | +0.50 | +71.43% | 21 | 2 | 81.40% |
| SRPT240510C00145000 | 2024-05-07 3:44PM EDT | 145.00 | 1.75 | 1.00 | 3.30 | +1.20 | +218.18% | 58 | 57 | 93.95% |
| SRPT240510C00150000 | 2024-05-07 3:45PM EDT | 150.00 | 0.70 | 0.00 | 2.65 | +0.05 | +7.69% | 29 | 18 | 97.75% |
| SRPT240510C00155000 | 2024-05-01 2:02PM EDT | 155.00 | 0.92 | 0.00 | 2.45 | +0.42 | +84.00% | 1 | 3 | 114.65% |
| SRPT240510C00160000 | 2024-05-07 3:42PM EDT | 160.00 | 0.80 | 0.05 | 0.80 | +0.65 | +433.33% | 554 | 4 | 101.17% |
| SRPT240510C00165000 | 2024-05-07 3:33PM EDT | 165.00 | 0.50 | 0.00 | 2.55 | -0.30 | -37.50% | 10 | 2 | 151.17% |
| SRPT240510C00175000 | 2024-05-02 9:30AM EDT | 175.00 | 1.35 | 0.00 | 2.50 | 0.00 | - | - | 1 | 181.15% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240510P00095000 | 2024-04-22 9:30AM EDT | 95.00 | 1.40 | 0.00 | 2.10 | 0.00 | - | 1 | 2 | 244.24% |
| SRPT240510P00100000 | 2024-04-24 9:30AM EDT | 100.00 | 1.25 | 0.00 | 2.15 | 0.00 | - | 1 | 5 | 217.38% |
| SRPT240510P00105000 | 2024-04-30 11:39AM EDT | 105.00 | 0.45 | 0.00 | 0.35 | 0.00 | - | 10 | 12 | 129.69% |
| SRPT240510P00109000 | 2024-04-22 2:12PM EDT | 109.00 | 3.35 | 0.00 | 2.15 | 0.00 | - | 43 | 100 | 168.75% |
| SRPT240510P00116000 | 2024-04-19 12:04PM EDT | 116.00 | 6.90 | 0.00 | 2.15 | 0.00 | - | 10 | 10 | 132.23% |
| SRPT240510P00118000 | 2024-05-02 12:22PM EDT | 118.00 | 0.96 | 0.00 | 2.20 | 0.00 | - | - | 1 | 122.75% |
| SRPT240510P00120000 | 2024-05-06 9:53AM EDT | 120.00 | 2.55 | 0.00 | 2.20 | 0.00 | - | 13 | 16 | 112.35% |
| SRPT240510P00124000 | 2024-05-06 1:30PM EDT | 124.00 | 0.60 | 0.00 | 2.35 | 0.00 | - | 31 | 33 | 93.65% |
| SRPT240510P00126000 | 2024-05-06 12:45PM EDT | 126.00 | 0.70 | 0.00 | 2.50 | 0.00 | - | 7 | 10 | 84.91% |
| SRPT240510P00127000 | 2024-05-07 9:56AM EDT | 127.00 | 0.83 | 0.00 | 0.65 | +0.23 | +38.33% | 30 | 56 | 50.88% |
| SRPT240510P00128000 | 2024-05-06 3:04PM EDT | 128.00 | 2.25 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 60.55% |
| SRPT240510P00129000 | 2024-05-06 12:54PM EDT | 129.00 | 1.01 | 0.00 | 2.70 | 0.00 | - | 96 | 96 | 70.51% |
| SRPT240510P00130000 | 2024-05-07 1:54PM EDT | 130.00 | 1.65 | 0.00 | 1.30 | -0.05 | -2.94% | 70 | 52 | 63.53% |
| SRPT240510P00131000 | 2024-05-06 11:11AM EDT | 131.00 | 2.77 | 0.00 | 2.90 | 0.00 | - | 60 | 61 | 60.84% |
| SRPT240510P00132000 | 2024-05-03 2:10PM EDT | 132.00 | 2.53 | 0.00 | 3.30 | 0.00 | - | 1 | 4 | 58.64% |
| SRPT240510P00133000 | 2024-05-07 3:27PM EDT | 133.00 | 1.00 | 0.05 | 3.70 | -2.60 | -72.22% | 1 | 11 | 56.35% |
| SRPT240510P00134000 | 2024-05-03 2:22PM EDT | 134.00 | 3.93 | 0.05 | 4.10 | 0.00 | - | 1 | 2 | 52.93% |
| SRPT240510P00135000 | 2024-05-07 3:26PM EDT | 135.00 | 0.66 | 0.70 | 4.20 | -3.54 | -84.29% | 7 | 8 | 51.95% |
| SRPT240510P00140000 | 2024-05-06 9:36AM EDT | 140.00 | 6.10 | 4.00 | 7.40 | 0.00 | - | 1 | 0 | 58.20% |
| SRPT240510P00145000 | 2024-05-02 10:13AM EDT | 145.00 | 10.70 | 8.00 | 11.80 | 0.00 | - | - | 2 | 66.16% |
© 2024 Yahoo. All rights reserved.