Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SRPT240405C00123000 | 2024-03-18 9:49AM EDT | 123.00 | 5.13 | 6.10 | 9.50 | 0.00 | - | 3 | 4 | 76.47% |
SRPT240405C00125000 | 2024-03-25 12:45PM EDT | 125.00 | 4.48 | 5.00 | 7.80 | 0.00 | - | 1 | 6 | 50.00% |
SRPT240405C00126000 | 2024-03-20 10:08AM EDT | 126.00 | 4.69 | 3.60 | 7.10 | 0.00 | - | 1 | 3 | 68.80% |
SRPT240405C00127000 | 2024-03-28 9:35AM EDT | 127.00 | 5.24 | 2.85 | 6.40 | +0.74 | +16.44% | 1 | 2 | 67.04% |
SRPT240405C00128000 | 2024-03-26 12:14PM EDT | 128.00 | 4.30 | 2.95 | 5.60 | 0.00 | - | 9 | 179 | 63.62% |
SRPT240405C00129000 | 2024-03-28 12:48PM EDT | 129.00 | 3.90 | 2.10 | 4.60 | +0.50 | +14.71% | 1 | 4 | 57.23% |
SRPT240405C00130000 | 2024-03-28 3:33PM EDT | 130.00 | 2.40 | 1.95 | 3.00 | -0.25 | -9.43% | 2 | 19 | 42.58% |
SRPT240405C00131000 | 2024-03-28 3:09PM EDT | 131.00 | 2.42 | 1.00 | 2.45 | -0.58 | -19.33% | 3 | 4 | 41.09% |
SRPT240405C00133000 | 2024-03-28 3:32PM EDT | 133.00 | 1.40 | 1.00 | 2.70 | -0.26 | -15.66% | 1 | 6 | 54.69% |
SRPT240405C00134000 | 2024-03-28 3:31PM EDT | 134.00 | 0.80 | 0.50 | 2.20 | -0.85 | -51.52% | 1 | 6 | 52.37% |
SRPT240405C00135000 | 2024-03-28 3:23PM EDT | 135.00 | 0.95 | 0.25 | 1.10 | -0.75 | -44.12% | 1 | 19 | 39.94% |
SRPT240405C00137000 | 2024-03-27 3:59PM EDT | 137.00 | 0.90 | 0.05 | 0.85 | 0.00 | - | 5 | 5 | 42.65% |
SRPT240405C00138000 | 2024-03-20 11:34AM EDT | 138.00 | 0.40 | 0.30 | 1.85 | 0.00 | - | 1 | 10 | 50.24% |
SRPT240405C00140000 | 2024-03-28 12:40PM EDT | 140.00 | 0.32 | 0.10 | 0.40 | -0.48 | -60.00% | 5 | 51 | 41.55% |
SRPT240405C00141000 | 2024-03-18 9:30AM EDT | 141.00 | 1.20 | 0.05 | 1.45 | 0.00 | - | - | 1 | 53.13% |
SRPT240405C00142000 | 2024-03-18 9:30AM EDT | 142.00 | 1.10 | 0.05 | 1.70 | 0.00 | - | 1 | 5 | 58.89% |
SRPT240405C00145000 | 2024-03-28 3:58PM EDT | 145.00 | 0.40 | 0.00 | 0.40 | -0.65 | -61.90% | 2 | 16 | 54.49% |
SRPT240405C00147000 | 2024-03-21 9:30AM EDT | 147.00 | 0.40 | 0.05 | 0.95 | 0.00 | - | 1 | 14 | 62.60% |
SRPT240405C00150000 | 2024-03-28 3:55PM EDT | 150.00 | 0.35 | 0.30 | 1.20 | -0.10 | -22.22% | 25 | 209 | 77.44% |
SRPT240405C00155000 | 2024-03-08 10:30AM EDT | 155.00 | 0.70 | 0.05 | 2.30 | 0.00 | - | 1 | 1 | 100.98% |
SRPT240405C00160000 | 2024-03-22 3:50PM EDT | 160.00 | 0.22 | 0.05 | 2.30 | 0.00 | - | 4 | 4 | 112.99% |
SRPT240405C00165000 | 2024-03-25 2:55PM EDT | 165.00 | 0.05 | 0.10 | 2.30 | 0.00 | - | 1 | 2 | 125.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SRPT240405P00105000 | 2024-03-14 9:30AM EDT | 105.00 | 1.15 | 0.00 | 1.30 | 0.00 | - | 1 | 2 | 101.47% |
SRPT240405P00110000 | 2024-03-06 2:42PM EDT | 110.00 | 2.45 | 0.00 | 1.35 | 0.00 | - | 5 | 6 | 84.47% |
SRPT240405P00111000 | 2024-03-08 4:33PM EDT | 111.00 | 1.20 | 0.00 | 0.75 | 0.00 | - | 9 | 9 | 69.92% |
SRPT240405P00112000 | 2024-03-21 9:30AM EDT | 112.00 | 0.85 | 0.00 | 1.40 | 0.00 | - | 1 | 2 | 78.13% |
SRPT240405P00115000 | 2024-03-28 12:41PM EDT | 115.00 | 0.25 | 0.05 | 2.20 | -0.35 | -58.33% | 10 | 11 | 78.22% |
SRPT240405P00120000 | 2024-03-28 3:32PM EDT | 120.00 | 0.25 | 0.25 | 1.25 | -0.73 | -74.49% | 31 | 6 | 50.39% |
SRPT240405P00121000 | 2024-03-15 3:51PM EDT | 121.00 | 5.00 | 0.30 | 0.75 | 0.00 | - | - | 2 | 46.66% |
SRPT240405P00122000 | 2024-03-27 11:48AM EDT | 122.00 | 1.10 | 0.00 | 2.15 | 0.00 | - | 5 | 0 | 67.70% |
SRPT240405P00123000 | 2024-03-26 10:49AM EDT | 123.00 | 1.45 | 0.05 | 2.80 | 0.00 | - | 1 | 1 | 51.22% |
SRPT240405P00125000 | 2024-03-28 2:28PM EDT | 125.00 | 1.16 | 0.30 | 1.90 | -1.64 | -58.57% | 3 | 1 | 49.41% |
SRPT240405P00126000 | 2024-03-28 1:21PM EDT | 126.00 | 2.00 | 0.70 | 2.75 | 0.00 | - | 5 | 3 | 56.47% |
SRPT240405P00127000 | 2024-03-28 1:26PM EDT | 127.00 | 2.10 | 0.45 | 3.30 | -0.90 | -30.00% | 2 | 14 | 58.40% |
SRPT240405P00129000 | 2024-02-26 11:18AM EDT | 129.00 | 5.53 | 1.75 | 3.40 | 0.00 | - | 1 | 1 | 47.51% |
SRPT240405P00130000 | 2024-03-28 11:55AM EDT | 130.00 | 2.45 | 1.95 | 4.30 | -8.39 | -77.40% | 1 | 1 | 52.54% |
SRPT240405P00132000 | 2024-03-27 10:09AM EDT | 132.00 | 5.14 | 2.60 | 5.40 | 0.00 | - | 4 | 4 | 51.86% |
SRPT240405P00135000 | 2024-02-26 3:51PM EDT | 135.00 | 6.71 | 5.60 | 8.00 | 0.00 | - | 300 | 300 | 60.50% |
SRPT240405P00137000 | 2024-02-28 4:53PM EDT | 137.00 | 7.70 | 6.50 | 9.10 | 0.00 | - | - | 2 | 54.98% |
SRPT240405P00140000 | 2024-02-26 1:04PM EDT | 140.00 | 9.30 | 9.40 | 12.30 | 0.00 | - | 5 | 5 | 69.14% |
SRPT240405P00142000 | 2024-02-28 4:53PM EDT | 142.00 | 10.20 | 10.80 | 13.90 | 0.00 | - | - | 2 | 68.70% |