NasdaqGS - Delayed Quote • USD
Sarepta Therapeutics, Inc. (SRPT)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:29 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240503C00090000 | 4/16/2024 5:41 PM | 90 | 28.60 | 37.30 | 41.20 | 0.00 | 0.00% | - | 1 | 156.74% |
| SRPT240503C00115000 | 4/25/2024 4:50 PM | 115 | 15.80 | 14.60 | 16.80 | 0.00 | 0.00% | 100 | 73 | 99.27% |
| SRPT240503C00120000 | 4/24/2024 3:51 PM | 120 | 4.00 | 10.30 | 12.80 | 0.00 | 0.00% | 2 | 21 | 90.38% |
| SRPT240503C00121000 | 4/24/2024 6:31 PM | 121 | 6.50 | 9.10 | 11.40 | 0.00 | 0.00% | 11 | 11 | 80.03% |
| SRPT240503C00125000 | 4/26/2024 5:19 PM | 125 | 8.45 | 6.60 | 9.10 | 1.65 | 24.26% | 1 | 19 | 82.37% |
| SRPT240503C00126000 | 4/26/2024 3:09 PM | 126 | 6.20 | 5.40 | 8.00 | 1.00 | 19.23% | 20 | 27 | 73.90% |
| SRPT240503C00128000 | 4/26/2024 6:25 PM | 128 | 5.43 | 4.80 | 6.30 | 2.93 | 117.20% | 2 | 3 | 72.71% |
| SRPT240503C00129000 | 4/26/2024 7:49 PM | 129 | 5.00 | 3.40 | 6.60 | 3.62 | 262.32% | 2 | 3 | 71.85% |
| SRPT240503C00130000 | 4/26/2024 4:31 PM | 130 | 5.40 | 3.70 | 4.90 | 0.30 | 5.88% | 9 | 137 | 68.43% |
| SRPT240503C00131000 | 4/26/2024 3:40 PM | 131 | 4.40 | 3.40 | 4.80 | -2.00 | -31.25% | 1 | 3 | 71.63% |
| SRPT240503C00132000 | 4/26/2024 5:16 PM | 132 | 4.60 | 2.05 | 3.90 | 3.50 | 318.18% | 6 | 8 | 61.13% |
| SRPT240503C00133000 | 4/26/2024 5:28 PM | 133 | 3.69 | 2.55 | 5.10 | 2.63 | 248.11% | 4 | 2 | 78.76% |
| SRPT240503C00135000 | 4/26/2024 5:04 PM | 135 | 3.40 | 1.85 | 3.10 | 2.65 | 353.33% | 19 | 1 | 68.41% |
| SRPT240503C00136000 | 4/26/2024 7:24 PM | 136 | 2.25 | 1.40 | 3.00 | -0.15 | -6.25% | 10 | 5 | 68.51% |
| SRPT240503C00137000 | 4/5/2024 5:28 PM | 137 | 4.30 | 1.20 | 3.00 | 0.00 | 0.00% | 1 | 1 | 71.07% |
| SRPT240503C00138000 | 4/26/2024 5:16 PM | 138 | 2.45 | 1.45 | 2.40 | 1.35 | 122.73% | 4 | 166 | 72.14% |
| SRPT240503C00139000 | 4/26/2024 2:53 PM | 139 | 1.45 | 1.35 | 3.10 | -2.05 | -58.57% | 1 | 3 | 81.25% |
| SRPT240503C00140000 | 4/26/2024 7:48 PM | 140 | 1.50 | 1.05 | 1.95 | -0.20 | -11.76% | 12 | 117 | 71.97% |
| SRPT240503C00141000 | 4/10/2024 5:30 PM | 141 | 1.80 | 0.90 | 2.05 | 0.00 | 0.00% | 1 | 2 | 75.02% |
| SRPT240503C00145000 | 4/26/2024 6:47 PM | 145 | 0.90 | 0.55 | 2.00 | 0.31 | 52.54% | 1 | 6 | 84.08% |
| SRPT240503C00150000 | 4/26/2024 7:50 PM | 150 | 0.57 | 0.15 | 0.80 | -0.18 | -24.00% | 4 | 6 | 75.83% |
| SRPT240503C00155000 | 4/3/2024 1:30 PM | 155 | 1.20 | 0.00 | 1.30 | 0.00 | 0.00% | 1 | 2 | 94.43% |
| SRPT240503C00160000 | 4/24/2024 6:19 PM | 160 | 0.65 | 0.05 | 2.25 | 0.00 | 0.00% | 4 | 7 | 122.36% |
| SRPT240503C00165000 | 3/26/2024 1:30 PM | 165 | 1.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240503P00100000 | 4/17/2024 1:30 PM | 100 | 1.25 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 4 | 99.22% |
| SRPT240503P00105000 | 4/3/2024 1:30 PM | 105 | 1.65 | 0.00 | 1.25 | 0.00 | 0.00% | 1 | 1 | 105.47% |
| SRPT240503P00110000 | 4/25/2024 2:17 PM | 110 | 1.50 | 0.30 | 1.15 | 0.00 | 0.00% | 1 | 2 | 89.94% |
| SRPT240503P00112000 | 4/2/2024 3:07 PM | 112 | 1.80 | 0.45 | 1.15 | 0.00 | 0.00% | - | 20 | 84.47% |
| SRPT240503P00115000 | 4/25/2024 2:38 PM | 115 | 2.10 | 0.75 | 1.85 | 0.00 | 0.00% | 10 | 11 | 85.40% |
| SRPT240503P00118000 | 4/25/2024 4:12 PM | 118 | 1.15 | 0.80 | 1.70 | 0.00 | 0.00% | 10 | 35 | 71.14% |
| SRPT240503P00120000 | 4/26/2024 1:30 PM | 120 | 2.45 | 1.15 | 3.50 | -2.57 | -51.20% | 1 | 7 | 82.47% |
| SRPT240503P00121000 | 4/26/2024 7:49 PM | 121 | 1.90 | 1.40 | 2.45 | -3.80 | -66.67% | 2 | 3 | 70.36% |
| SRPT240503P00123000 | 4/26/2024 5:41 PM | 123 | 2.00 | 2.05 | 2.80 | 0.07 | 3.63% | 1 | 6 | 68.56% |
| SRPT240503P00124000 | 4/26/2024 7:52 PM | 124 | 2.70 | 2.15 | 4.30 | -3.50 | -56.45% | 2 | 6 | 75.51% |
| SRPT240503P00126000 | 4/10/2024 3:18 PM | 126 | 6.30 | 2.75 | 3.80 | 0.00 | 0.00% | - | 1 | 64.33% |
| SRPT240503P00127000 | 4/24/2024 7:49 PM | 127 | 3.80 | 3.20 | 5.00 | -2.90 | -43.28% | 1 | 1 | 69.87% |
| SRPT240503P00129000 | 4/26/2024 2:51 PM | 129 | 4.50 | 4.10 | 5.70 | -2.30 | -33.82% | 1 | 200 | 67.21% |
| SRPT240503P00132000 | 4/15/2024 2:08 PM | 132 | 13.73 | 5.40 | 7.20 | 0.00 | 0.00% | - | 4 | 62.52% |
Related Tickers
BMRN BioMarin Pharmaceutical Inc.
80.91
-1.53%
MDGL Madrigal Pharmaceuticals, Inc.
193.33
-0.54%
ALNY Alnylam Pharmaceuticals, Inc.
143.31
-0.28%
APLS Apellis Pharmaceuticals, Inc.
49.86
+4.03%
SAGE Sage Therapeutics, Inc.
13.69
+0.81%
BGNE BeiGene, Ltd.
153.58
+3.38%
BLUE bluebird bio, Inc.
0.9228
+1.13%
VKTX Viking Therapeutics, Inc.
74.31
+7.91%
AXSM Axsome Therapeutics, Inc.
71.71
+0.27%
CYTK Cytokinetics, Incorporated
65.34
+0.83%