NasdaqGS - Nasdaq Real Time Price • USD
Sarepta Therapeutics, Inc. (SRPT)
As of 12:58 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 | 28.40 | 32.10 | 0.00 | 0.00% | 1 | 1 | 189.65% |
| SRPT240426C00105000 | 4/19/2024 4:18 PM | 105 | 10.93 | 23.20 | 26.90 | 0.00 | 0.00% | 4 | 4 | 277.54% |
| SRPT240426C00110000 | 4/16/2024 5:15 PM | 110 | 9.35 | 18.30 | 22.10 | 0.00 | 0.00% | - | 5 | 123.05% |
| SRPT240426C00115000 | 4/24/2024 6:23 PM | 115 | 9.40 | 13.50 | 16.30 | 0.00 | 0.00% | 100 | 94 | 165.72% |
| SRPT240426C00118000 | 4/24/2024 2:51 PM | 118 | 2.10 | 10.40 | 12.80 | 0.00 | 0.00% | 8 | 9 | 118.95% |
| SRPT240426C00120000 | 4/24/2024 5:35 PM | 120 | 2.95 | 8.40 | 11.30 | 0.00 | 0.00% | 4 | 41 | 125.59% |
| SRPT240426C00123000 | 4/24/2024 6:04 PM | 123 | 2.85 | 6.10 | 9.30 | 0.00 | 0.00% | 52 | 52 | 77.64% |
| SRPT240426C00124000 | 4/25/2024 3:22 PM | 124 | 3.00 | 5.20 | 7.60 | 2.08 | 226.09% | 6 | 9 | 56.74% |
| SRPT240426C00125000 | 4/25/2024 2:54 PM | 125 | 1.10 | 5.10 | 6.00 | -0.65 | -37.14% | 50 | 74 | 56.54% |
| SRPT240426C00126000 | 4/22/2024 5:07 PM | 126 | 0.28 | 4.10 | 6.00 | 0.00 | 0.00% | 2 | 2 | 66.55% |
| SRPT240426C00127000 | 4/24/2024 5:52 PM | 127 | 1.33 | 3.30 | 4.70 | 0.00 | 0.00% | 1 | 1 | 56.10% |
| SRPT240426C00128000 | 4/25/2024 3:45 PM | 128 | 1.66 | 2.60 | 4.50 | 0.91 | 121.33% | 1 | 4 | 62.45% |
| SRPT240426C00130000 | 4/25/2024 4:39 PM | 130 | 2.10 | 1.80 | 3.10 | 1.45 | 181.25% | 1 | 9 | 63.04% |
| SRPT240426C00131000 | 4/25/2024 4:35 PM | 131 | 1.70 | 1.10 | 2.05 | 1.30 | 325.00% | 16 | 1 | 52.15% |
| SRPT240426C00132000 | 4/25/2024 4:36 PM | 132 | 1.50 | 0.70 | 2.30 | 0.90 | 150.00% | 2 | 3 | 60.55% |
| SRPT240426C00134000 | 4/24/2024 6:41 PM | 134 | 0.80 | 0.15 | 1.40 | 0.00 | 0.00% | 101 | 60 | 56.64% |
| SRPT240426C00135000 | 4/24/2024 6:44 PM | 135 | 0.40 | 0.05 | 1.15 | 0.00 | 0.00% | 56 | 59 | 57.81% |
| SRPT240426C00136000 | 4/8/2024 3:32 PM | 136 | 1.50 | 0.00 | 2.25 | 0.00 | 0.00% | 1 | 4 | 83.30% |
| SRPT240426C00137000 | 3/26/2024 7:41 PM | 137 | 4.10 | 0.00 | 2.20 | 0.00 | 0.00% | 5 | 5 | 89.80% |
| SRPT240426C00138000 | 4/8/2024 2:52 PM | 138 | 1.20 | 0.00 | 2.20 | 0.00 | 0.00% | - | 1 | 96.78% |
| SRPT240426C00139000 | 4/12/2024 2:08 PM | 139 | 0.50 | 0.00 | 2.20 | 0.00 | 0.00% | 12 | 14 | 103.61% |
| SRPT240426C00140000 | 4/24/2024 6:02 PM | 140 | 0.20 | 0.35 | 1.95 | 0.00 | 0.00% | 1 | 4 | 112.11% |
| SRPT240426C00141000 | 4/2/2024 1:30 PM | 141 | 1.65 | 0.00 | 2.20 | 0.00 | 0.00% | - | 1 | 116.70% |
| SRPT240426C00142000 | 4/22/2024 3:36 PM | 142 | 0.05 | 0.00 | 2.20 | 0.00 | 0.00% | 1 | 1 | 122.95% |
| SRPT240426C00143000 | 4/2/2024 1:30 PM | 143 | 1.28 | 0.00 | 2.20 | 0.00 | 0.00% | - | 1 | 129.10% |
| SRPT240426C00145000 | 4/10/2024 4:40 PM | 145 | 0.40 | 0.00 | 2.00 | 0.00 | 0.00% | 2 | 2 | 136.62% |
| SRPT240426C00150000 | 4/25/2024 4:30 PM | 150 | 0.25 | 0.00 | 1.95 | -0.55 | -68.75% | 4 | 1 | 162.79% |
| SRPT240426C00155000 | 4/12/2024 4:49 PM | 155 | 0.17 | 0.00 | 2.15 | 0.00 | 0.00% | 6 | 7 | 193.16% |
| SRPT240426C00180000 | 3/28/2024 2:11 PM | 180 | 0.10 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 0 | 299.80% |
| 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 | 235.35% |
| SRPT240426P00108000 | 4/22/2024 2:10 PM | 108 | 0.58 | 0.00 | 2.20 | 0.00 | 0.00% | 50 | 50 | 213.48% |
| SRPT240426P00109000 | 4/24/2024 6:26 PM | 109 | 0.65 | 0.00 | 2.20 | 0.00 | 0.00% | 1 | 24 | 205.66% |
| SRPT240426P00110000 | 4/8/2024 1:30 PM | 110 | 1.20 | 0.00 | 2.25 | 0.00 | 0.00% | 1 | 20 | 199.22% |
| SRPT240426P00111000 | 4/22/2024 5:11 PM | 111 | 0.98 | 0.00 | 1.30 | 0.00 | 0.00% | 3 | 8 | 163.67% |
| SRPT240426P00112000 | 4/22/2024 5:05 PM | 112 | 1.25 | 0.00 | 1.25 | 0.00 | 0.00% | 15 | 15 | 154.88% |
| SRPT240426P00113000 | 4/8/2024 1:30 PM | 113 | 1.50 | 0.00 | 1.25 | 0.00 | 0.00% | 1 | 3 | 147.95% |
| SRPT240426P00114000 | 4/25/2024 2:08 PM | 114 | 0.10 | 0.00 | 0.25 | -2.25 | -95.74% | 1 | 4 | 98.63% |
| SRPT240426P00115000 | 4/25/2024 3:53 PM | 115 | 0.05 | 0.00 | 0.60 | -1.00 | -95.24% | 10 | 24 | 111.33% |
| SRPT240426P00117000 | 4/19/2024 3:04 PM | 117 | 3.60 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 2 | 94.92% |
| SRPT240426P00118000 | 4/23/2024 7:59 PM | 118 | 3.00 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 40 | 98.05% |
| SRPT240426P00120000 | 4/16/2024 1:45 PM | 120 | 5.05 | 0.00 | 1.60 | 0.00 | 0.00% | 1 | 2 | 107.03% |
| SRPT240426P00121000 | 4/15/2024 5:30 PM | 121 | 4.80 | 0.00 | 0.50 | 0.00 | 0.00% | 4 | 17 | 70.61% |
| 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 3:30 PM | 123 | 0.55 | 0.05 | 0.45 | -7.25 | -92.95% | 20 | 1 | 58.20% |
| SRPT240426P00125000 | 4/15/2024 6:15 PM | 125 | 7.44 | 0.05 | 1.05 | 0.00 | 0.00% | 1 | 54 | 58.98% |
| SRPT240426P00130000 | 4/19/2024 3:10 PM | 130 | 14.20 | 1.25 | 2.70 | 0.00 | 0.00% | 1 | 1 | 52.20% |
| SRPT240426P00132000 | 3/21/2024 1:30 PM | 132 | 9.80 | 14.80 | 17.90 | 0.00 | 0.00% | - | 1 | 398.44% |
Related Tickers
BMRN BioMarin Pharmaceutical Inc.
82.98
-9.02%
MDGL Madrigal Pharmaceuticals, Inc.
195.80
-4.32%
SAGE Sage Therapeutics, Inc.
13.97
-0.21%
APLS Apellis Pharmaceuticals, Inc.
48.04
-3.79%
ALNY Alnylam Pharmaceuticals, Inc.
143.94
+0.10%
AXSM Axsome Therapeutics, Inc.
71.31
+0.20%
BLUE bluebird bio, Inc.
0.8967
-2.84%
CYTK Cytokinetics, Incorporated
64.95
-2.80%
DAWN Day One Biopharmaceuticals, Inc.
13.25
-12.77%
VKTX Viking Therapeutics, Inc.
67.21
+3.29%