NasdaqGS - Delayed Quote • USD
Sarepta Therapeutics, Inc. (SRPT)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:06 PM EDT
| 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 | 25.90 | 29.10 | 0.00 | 0.00% | 1 | 1 | 229.69% |
| SRPT240426C00105000 | 4/19/2024 4:18 PM | 105 | 10.93 | 20.90 | 24.40 | 0.00 | 0.00% | 4 | 4 | 220.70% |
| SRPT240426C00110000 | 4/16/2024 5:15 PM | 110 | 9.35 | 15.90 | 19.40 | 0.00 | 0.00% | - | 5 | 176.37% |
| SRPT240426C00115000 | 4/24/2024 6:23 PM | 115 | 9.40 | 10.70 | 14.10 | 0.00 | 0.00% | 100 | 94 | 78.13% |
| SRPT240426C00118000 | 4/24/2024 2:51 PM | 118 | 2.10 | 8.20 | 11.20 | 0.00 | 0.00% | 8 | 9 | 110.74% |
| SRPT240426C00120000 | 4/24/2024 5:35 PM | 120 | 2.95 | 6.30 | 9.10 | 0.00 | 0.00% | 4 | 41 | 92.19% |
| SRPT240426C00123000 | 4/24/2024 6:04 PM | 123 | 2.85 | 3.40 | 6.20 | 0.00 | 0.00% | 52 | 52 | 69.73% |
| SRPT240426C00124000 | 4/25/2024 5:36 PM | 124 | 4.40 | 2.95 | 5.60 | 3.48 | 378.26% | 7 | 9 | 82.76% |
| SRPT240426C00125000 | 4/25/2024 4:45 PM | 125 | 5.30 | 2.15 | 3.80 | 3.55 | 202.86% | 52 | 74 | 56.35% |
| SRPT240426C00126000 | 4/22/2024 5:07 PM | 126 | 0.28 | 0.95 | 2.95 | 0.00 | 0.00% | 2 | 2 | 82.62% |
| SRPT240426C00127000 | 4/24/2024 5:52 PM | 127 | 1.33 | 0.70 | 2.80 | 0.00 | 0.00% | 1 | 1 | 58.25% |
| SRPT240426C00128000 | 4/25/2024 3:45 PM | 128 | 1.66 | 0.60 | 1.85 | 0.91 | 121.33% | 1 | 4 | 56.64% |
| SRPT240426C00130000 | 4/25/2024 7:16 PM | 130 | 1.00 | 0.40 | 1.65 | 0.35 | 53.85% | 3 | 9 | 77.15% |
| SRPT240426C00131000 | 4/25/2024 4:35 PM | 131 | 1.10 | 0.20 | 1.15 | 0.70 | 175.00% | 26 | 1 | 73.34% |
| SRPT240426C00132000 | 4/25/2024 4:36 PM | 132 | 1.50 | 0.05 | 0.80 | 0.90 | 150.00% | 2 | 3 | 70.31% |
| SRPT240426C00134000 | 4/24/2024 6:41 PM | 134 | 0.80 | 0.00 | 1.65 | 0.00 | 0.00% | 101 | 60 | 112.11% |
| SRPT240426C00135000 | 4/25/2024 4:55 PM | 135 | 0.60 | 0.00 | 0.60 | 0.20 | 50.00% | 25 | 59 | 88.09% |
| SRPT240426C00136000 | 4/8/2024 3:32 PM | 136 | 1.50 | 0.00 | 2.20 | 0.00 | 0.00% | 1 | 4 | 146.29% |
| SRPT240426C00137000 | 3/26/2024 7:41 PM | 137 | 4.10 | 0.00 | 2.20 | 0.00 | 0.00% | 5 | 5 | 155.96% |
| SRPT240426C00138000 | 4/8/2024 2:52 PM | 138 | 1.20 | 0.00 | 2.20 | 0.00 | 0.00% | - | 1 | 165.23% |
| SRPT240426C00139000 | 4/12/2024 2:08 PM | 139 | 0.50 | 0.00 | 2.20 | 0.00 | 0.00% | 12 | 14 | 174.41% |
| SRPT240426C00140000 | 4/24/2024 6:02 PM | 140 | 0.20 | 0.05 | 1.90 | 0.00 | 0.00% | 1 | 4 | 175.88% |
| SRPT240426C00141000 | 4/2/2024 1:30 PM | 141 | 1.65 | 0.00 | 2.20 | 0.00 | 0.00% | - | 1 | 191.99% |
| SRPT240426C00142000 | 4/22/2024 3:36 PM | 142 | 0.05 | 0.00 | 2.20 | 0.00 | 0.00% | 1 | 1 | 200.49% |
| SRPT240426C00143000 | 4/2/2024 1:30 PM | 143 | 1.28 | 0.00 | 2.20 | 0.00 | 0.00% | - | 1 | 208.89% |
| SRPT240426C00145000 | 4/10/2024 4:40 PM | 145 | 0.40 | 0.00 | 2.00 | 0.00 | 0.00% | 2 | 2 | 218.56% |
| SRPT240426C00150000 | 4/25/2024 4:30 PM | 150 | 0.25 | 0.00 | 1.95 | -0.55 | -68.75% | 4 | 1 | 254.39% |
| SRPT240426C00155000 | 4/12/2024 4:49 PM | 155 | 0.17 | 0.00 | 2.15 | 0.00 | 0.00% | 6 | 7 | 296.97% |
| SRPT240426C00180000 | 3/28/2024 2:11 PM | 180 | 0.10 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 0 | 445.90% |
| 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 | 2.15 | 0.00 | 0.00% | 10 | 10 | 310.55% |
| SRPT240426P00108000 | 4/22/2024 2:10 PM | 108 | 0.58 | 0.00 | 2.20 | 0.00 | 0.00% | 50 | 50 | 278.71% |
| SRPT240426P00109000 | 4/24/2024 6:26 PM | 109 | 0.65 | 0.00 | 2.20 | 0.00 | 0.00% | 1 | 24 | 267.48% |
| SRPT240426P00110000 | 4/8/2024 1:30 PM | 110 | 1.20 | 0.00 | 2.25 | 0.00 | 0.00% | 1 | 20 | 258.01% |
| SRPT240426P00111000 | 4/22/2024 5:11 PM | 111 | 0.98 | 0.00 | 1.30 | 0.00 | 0.00% | 3 | 8 | 209.38% |
| SRPT240426P00112000 | 4/22/2024 5:05 PM | 112 | 1.25 | 0.00 | 1.25 | 0.00 | 0.00% | 15 | 15 | 197.07% |
| SRPT240426P00113000 | 4/8/2024 1:30 PM | 113 | 1.50 | 0.00 | 1.25 | 0.00 | 0.00% | 1 | 3 | 186.91% |
| SRPT240426P00114000 | 4/25/2024 2:08 PM | 114 | 0.10 | 0.00 | 0.95 | -2.25 | -95.74% | 1 | 4 | 163.87% |
| SRPT240426P00115000 | 4/25/2024 3:53 PM | 115 | 0.05 | 0.00 | 1.80 | -1.00 | -95.24% | 10 | 24 | 186.72% |
| SRPT240426P00117000 | 4/19/2024 3:04 PM | 117 | 3.60 | 0.00 | 0.90 | 0.00 | 0.00% | 1 | 2 | 132.62% |
| SRPT240426P00118000 | 4/23/2024 7:59 PM | 118 | 3.00 | 0.00 | 0.90 | 0.00 | 0.00% | 5 | 40 | 122.85% |
| SRPT240426P00120000 | 4/25/2024 6:59 PM | 120 | 0.88 | 0.00 | 1.60 | -4.17 | -82.57% | 1 | 2 | 125.39% |
| SRPT240426P00121000 | 4/15/2024 5:30 PM | 121 | 4.80 | 0.00 | 1.55 | 0.00 | 0.00% | 4 | 17 | 112.79% |
| SRPT240426P00122000 | 3/18/2024 1:30 PM | 122 | 7.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 4 | 25.00% |
| SRPT240426P00123000 | 4/25/2024 5:08 PM | 123 | 0.35 | 0.05 | 1.00 | -7.45 | -95.51% | 21 | 1 | 76.47% |
| SRPT240426P00125000 | 4/25/2024 5:29 PM | 125 | 0.50 | 0.20 | 1.30 | -6.94 | -93.28% | 10 | 54 | 63.87% |
| SRPT240426P00130000 | 4/19/2024 3:10 PM | 130 | 14.20 | 2.05 | 4.70 | 0.00 | 0.00% | 1 | 1 | 65.97% |
| SRPT240426P00132000 | 3/21/2024 1:30 PM | 132 | 9.80 | 14.80 | 17.90 | 0.00 | 0.00% | - | 1 | 515.72% |
Related Tickers
BMRN BioMarin Pharmaceutical Inc.
82.17
-9.90%
MDGL Madrigal Pharmaceuticals, Inc.
194.38
-5.02%
SAGE Sage Therapeutics, Inc.
13.58
-3.00%
APLS Apellis Pharmaceuticals, Inc.
47.93
-4.01%
ALNY Alnylam Pharmaceuticals, Inc.
143.71
-0.06%
AXSM Axsome Therapeutics, Inc.
71.52
+0.49%
BLUE bluebird bio, Inc.
0.9125
-1.13%
CYTK Cytokinetics, Incorporated
64.80
-3.02%
DAWN Day One Biopharmaceuticals, Inc.
13.21
-13.03%
VKTX Viking Therapeutics, Inc.
68.86
+5.82%