NasdaqGS - Nasdaq Real Time Price • USD
Sarepta Therapeutics, Inc. (SRPT)
As of 12:57 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240426C00100000 | 4/19/2024 3:50 PM | 100 | 16.35 | 28.50 | 32.30 | 0.00 | 0.00% | 1 | 1 | 441.02% |
| SRPT240426C00105000 | 4/19/2024 4:18 PM | 105 | 10.93 | 23.40 | 27.50 | 0.00 | 0.00% | 4 | 4 | 395.31% |
| SRPT240426C00110000 | 4/16/2024 5:15 PM | 110 | 9.35 | 18.50 | 21.40 | 0.00 | 0.00% | - | 5 | 251.17% |
| SRPT240426C00115000 | 4/24/2024 6:23 PM | 115 | 9.40 | 13.50 | 16.50 | 0.00 | 0.00% | 100 | 94 | 208.98% |
| SRPT240426C00118000 | 4/26/2024 3:27 PM | 118 | 11.40 | 10.50 | 13.40 | 9.30 | 442.86% | 1 | 9 | 170.90% |
| SRPT240426C00120000 | 4/24/2024 5:35 PM | 120 | 2.95 | 9.10 | 11.40 | 0.00 | 0.00% | 4 | 41 | 150.59% |
| SRPT240426C00123000 | 4/26/2024 4:18 PM | 123 | 7.25 | 6.40 | 8.90 | 4.40 | 154.39% | 1 | 52 | 147.27% |
| SRPT240426C00124000 | 4/26/2024 2:42 PM | 124 | 5.29 | 5.20 | 7.40 | 0.89 | 20.23% | 6 | 13 | 108.98% |
| SRPT240426C00125000 | 4/25/2024 4:45 PM | 125 | 5.30 | 3.90 | 6.60 | 0.00 | 0.00% | 52 | 123 | 108.69% |
| SRPT240426C00126000 | 4/22/2024 5:07 PM | 126 | 0.28 | 2.50 | 6.30 | 0.00 | 0.00% | 2 | 2 | 128.91% |
| SRPT240426C00127000 | 4/24/2024 5:52 PM | 127 | 1.33 | 1.60 | 4.20 | 0.00 | 0.00% | 1 | 1 | 65.63% |
| SRPT240426C00128000 | 4/26/2024 2:13 PM | 128 | 1.50 | 1.70 | 3.70 | -0.16 | -9.64% | 1 | 5 | 76.86% |
| SRPT240426C00130000 | 4/26/2024 3:02 PM | 130 | 0.55 | 0.50 | 1.40 | -0.45 | -45.00% | 5 | 11 | 37.16% |
| SRPT240426C00131000 | 4/26/2024 4:35 PM | 131 | 0.48 | 0.25 | 0.75 | -0.62 | -56.36% | 8 | 17 | 32.62% |
| SRPT240426C00132000 | 4/25/2024 4:36 PM | 132 | 1.50 | 0.00 | 0.40 | 0.00 | 0.00% | 2 | 4 | 33.01% |
| SRPT240426C00134000 | 4/24/2024 6:41 PM | 134 | 0.80 | 0.00 | 2.20 | 0.00 | 0.00% | 101 | 60 | 86.72% |
| SRPT240426C00135000 | 4/25/2024 4:56 PM | 135 | 0.60 | 0.00 | 0.30 | 0.00 | 0.00% | 25 | 84 | 58.30% |
| SRPT240426C00136000 | 4/8/2024 3:32 PM | 136 | 1.50 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 4 | 108.20% |
| SRPT240426C00137000 | 3/26/2024 7:41 PM | 137 | 4.10 | 0.00 | 2.20 | 0.00 | 0.00% | 5 | 5 | 119.82% |
| SRPT240426C00138000 | 4/8/2024 2:52 PM | 138 | 1.20 | 0.00 | 1.25 | 0.00 | 0.00% | - | 1 | 104.88% |
| SRPT240426C00139000 | 4/26/2024 4:08 PM | 139 | 0.55 | 0.00 | 2.10 | 0.05 | 10.00% | 103 | 14 | 137.21% |
| SRPT240426C00140000 | 4/26/2024 4:41 PM | 140 | 0.05 | 0.00 | 2.15 | -0.15 | -42.86% | 2 | 4 | 147.95% |
| SRPT240426C00141000 | 4/2/2024 1:30 PM | 141 | 1.65 | 0.00 | 2.15 | 0.00 | 0.00% | - | 1 | 157.13% |
| SRPT240426C00142000 | 4/22/2024 3:36 PM | 142 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 1 | 166.02% |
| SRPT240426C00143000 | 4/2/2024 1:30 PM | 143 | 1.28 | 0.00 | 2.15 | 0.00 | 0.00% | - | 1 | 174.80% |
| SRPT240426C00145000 | 4/10/2024 4:40 PM | 145 | 0.40 | 0.00 | 2.15 | 0.00 | 0.00% | 2 | 2 | 191.60% |
| SRPT240426C00150000 | 4/25/2024 4:30 PM | 150 | 0.25 | 0.00 | 2.15 | 0.00 | 0.00% | 4 | 4 | 231.06% |
| SRPT240426C00155000 | 4/12/2024 4:49 PM | 155 | 0.17 | 0.00 | 2.15 | 0.00 | 0.00% | 6 | 7 | 267.38% |
| SRPT240426C00180000 | 3/28/2024 2:11 PM | 180 | 0.10 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 0 | 418.95% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240426P00095000 | 3/18/2024 1:30 PM | 95 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| SRPT240426P00105000 | 4/18/2024 4:43 PM | 105 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 10 | 261.91% |
| SRPT240426P00108000 | 4/22/2024 2:10 PM | 108 | 0.58 | 0.00 | 0.75 | 0.00 | 0.00% | 50 | 50 | 234.38% |
| SRPT240426P00109000 | 4/24/2024 6:26 PM | 109 | 0.65 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 24 | 225.20% |
| SRPT240426P00110000 | 4/8/2024 1:30 PM | 110 | 1.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 20 | 216.02% |
| SRPT240426P00111000 | 4/22/2024 5:11 PM | 111 | 0.98 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 8 | 207.03% |
| SRPT240426P00112000 | 4/22/2024 5:05 PM | 112 | 1.25 | 0.00 | 0.75 | 0.00 | 0.00% | 15 | 15 | 197.85% |
| SRPT240426P00113000 | 4/8/2024 1:30 PM | 113 | 1.50 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 3 | 188.87% |
| SRPT240426P00114000 | 4/25/2024 2:08 PM | 114 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 4 | 179.88% |
| SRPT240426P00115000 | 4/25/2024 3:53 PM | 115 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 32 | 170.90% |
| SRPT240426P00117000 | 4/19/2024 3:04 PM | 117 | 3.60 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 152.73% |
| SRPT240426P00118000 | 4/23/2024 7:59 PM | 118 | 3.00 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 40 | 143.75% |
| SRPT240426P00120000 | 4/25/2024 6:59 PM | 120 | 0.88 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 125.59% |
| SRPT240426P00121000 | 4/15/2024 5:30 PM | 121 | 4.80 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 17 | 116.41% |
| SRPT240426P00122000 | 3/18/2024 1:30 PM | 122 | 7.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 4 | 25.00% |
| SRPT240426P00123000 | 4/26/2024 1:33 PM | 123 | 0.25 | 0.00 | 0.05 | -0.10 | -28.57% | 25 | 20 | 55.47% |
| SRPT240426P00125000 | 4/25/2024 5:29 PM | 125 | 0.50 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 64 | 48.05% |
| SRPT240426P00130000 | 4/26/2024 4:35 PM | 130 | 0.62 | 0.05 | 0.90 | -13.58 | -95.63% | 6 | 1 | 44.73% |
| SRPT240426P00132000 | 3/21/2024 1:30 PM | 132 | 9.80 | 14.80 | 17.90 | 0.00 | 0.00% | - | 1 | 574.22% |
Related Tickers
BMRN BioMarin Pharmaceutical Inc.
81.81
-0.44%
MDGL Madrigal Pharmaceuticals, Inc.
192.54
-0.95%
ALNY Alnylam Pharmaceuticals, Inc.
145.10
+0.97%
APLS Apellis Pharmaceuticals, Inc.
50.35
+5.05%
SAGE Sage Therapeutics, Inc.
13.72
+0.99%
BGNE BeiGene, Ltd.
153.45
+3.29%
BLUE bluebird bio, Inc.
0.9307
+1.99%
VKTX Viking Therapeutics, Inc.
70.73
+2.72%
AXSM Axsome Therapeutics, Inc.
71.70
+0.25%
CYTK Cytokinetics, Incorporated
65.21
+0.62%