Supernus Pharmaceuticals, Inc. (SUPN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SUPN240621C00015000 | 2024-03-13 3:15PM EDT | 15.00 | 20.63 | 14.60 | 18.00 | 0.00 | - | - | 1 | 284.38% |
| SUPN240621C00020000 | 2024-05-14 1:04PM EDT | 20.00 | 9.87 | 8.50 | 11.50 | 0.00 | - | 3 | 9 | 131.45% |
| SUPN240621C00024000 | 2023-11-07 4:44PM EDT | 24.00 | 3.55 | 5.30 | 6.60 | 0.00 | - | 10 | 5 | 82.62% |
| SUPN240621C00026000 | 2024-05-02 11:51AM EDT | 26.00 | 3.40 | 2.85 | 5.50 | -1.30 | -27.66% | 1 | 4 | 68.75% |
| SUPN240621C00028000 | 2024-05-15 10:36AM EDT | 28.00 | 2.45 | 2.10 | 3.50 | 0.00 | - | 1 | 25 | 63.57% |
| SUPN240621C00029000 | 2024-04-16 1:50PM EDT | 29.00 | 3.10 | 0.00 | 4.80 | 0.00 | - | 8 | 8 | 66.55% |
| SUPN240621C00030000 | 2024-05-15 2:48PM EDT | 30.00 | 1.19 | 0.00 | 4.80 | 0.00 | - | 1 | 52 | 78.76% |
| SUPN240621C00031000 | 2024-05-16 11:55AM EDT | 31.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 52 | 89.45% |
| SUPN240621C00032000 | 2024-05-16 3:02PM EDT | 32.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 19 | 465 | 99.07% |
| SUPN240621C00033000 | 2024-05-16 1:23PM EDT | 33.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 12 | 21 | 107.91% |
| SUPN240621C00034000 | 2024-03-20 12:37PM EDT | 34.00 | 4.00 | 0.85 | 2.45 | 0.00 | - | 1 | 86 | 93.65% |
| SUPN240621C00035000 | 2024-04-24 12:09PM EDT | 35.00 | 0.75 | 0.15 | 2.00 | 0.00 | - | 1 | 347 | 82.32% |
| SUPN240621C00036000 | 2024-05-07 1:10PM EDT | 36.00 | 0.72 | 0.00 | 4.80 | 0.00 | - | 6 | 21 | 130.76% |
| SUPN240621C00037000 | 2024-03-20 3:39PM EDT | 37.00 | 2.65 | 0.40 | 0.75 | 0.00 | - | - | 16 | 75.39% |
| SUPN240621C00038000 | 2024-05-07 1:04PM EDT | 38.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 5 | 18 | 143.85% |
| SUPN240621C00040000 | 2024-02-12 11:41AM EDT | 40.00 | 0.75 | 0.95 | 1.75 | 0.00 | - | - | 10 | 121.24% |
| SUPN240621C00050000 | 2024-03-22 12:51PM EDT | 50.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 202.34% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SUPN240621P00016000 | 2023-11-03 11:37AM EDT | 16.00 | 0.60 | 0.00 | 1.20 | 0.00 | - | 2 | 0 | 164.06% |
| SUPN240621P00019000 | 2023-11-03 11:37AM EDT | 19.00 | 1.05 | 0.20 | 0.95 | 0.00 | - | 12 | 3 | 124.22% |
| SUPN240621P00021000 | 2024-01-25 11:51AM EDT | 21.00 | 0.60 | 0.45 | 0.65 | 0.00 | - | 1 | 1 | 100.20% |
| SUPN240621P00022000 | 2024-01-09 11:30AM EDT | 22.00 | 0.95 | 0.60 | 1.85 | 0.00 | - | - | 1 | 122.17% |
| SUPN240621P00023000 | 2024-03-19 3:45PM EDT | 23.00 | 0.30 | 0.30 | 0.75 | 0.00 | - | 4 | 4 | 78.13% |
| SUPN240621P00024000 | 2024-02-16 10:39AM EDT | 24.00 | 1.11 | 0.40 | 0.75 | 0.00 | - | 6 | 6 | 70.61% |
| SUPN240621P00025000 | 2024-04-22 10:22AM EDT | 25.00 | 0.65 | 0.00 | 2.50 | 0.00 | - | - | 3 | 86.72% |
| SUPN240621P00027000 | 2024-05-17 11:12AM EDT | 27.00 | 0.70 | 0.40 | 0.80 | 0.00 | - | 3 | 14 | 48.10% |
| SUPN240621P00028000 | 2024-04-11 11:46AM EDT | 28.00 | 0.90 | 0.00 | 1.45 | 0.00 | - | 6 | 18 | 56.20% |
| SUPN240621P00029000 | 2024-02-09 1:20PM EDT | 29.00 | 3.40 | 1.60 | 2.30 | 0.00 | - | - | 3 | 56.59% |
| SUPN240621P00030000 | 2024-05-13 3:50PM EDT | 30.00 | 1.70 | 1.35 | 2.25 | 0.00 | - | 8 | 26 | 49.07% |
| SUPN240621P00031000 | 2024-05-13 11:32AM EDT | 31.00 | 2.35 | 2.40 | 3.80 | 0.00 | - | 4 | 4 | 54.98% |
| SUPN240621P00033000 | 2024-03-18 11:48AM EDT | 33.00 | 2.90 | 4.00 | 5.10 | 0.00 | - | 3 | 30 | 53.91% |
| SUPN240621P00034000 | 2024-03-20 3:48PM EDT | 34.00 | 2.68 | 4.50 | 5.80 | 0.00 | - | 2 | 3 | 69.63% |
| SUPN240621P00035000 | 2024-03-19 3:25PM EDT | 35.00 | 3.10 | 6.30 | 6.70 | 0.00 | - | 15 | 15 | 65.04% |
| SUPN240621P00036000 | 2024-03-20 2:42PM EDT | 36.00 | 3.70 | 6.40 | 8.80 | 0.00 | - | - | 32 | 74.90% |
| SUPN240621P00037000 | 2024-03-20 3:54PM EDT | 37.00 | 4.20 | 7.00 | 9.70 | 0.00 | - | - | 22 | 69.73% |
© 2024 Yahoo. All rights reserved.