NasdaqGS - Delayed Quote • USD
Sarepta Therapeutics, Inc. (SRPT)
At close: 4:00 PM EDT
After hours: 4:29 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 | 26.90 | 31.00 | 0.00 | 0.00% | 1 | 1 | 257.81% |
| SRPT240426C00105000 | 4/19/2024 4:18 PM | 105 | 10.93 | 22.30 | 26.00 | 0.00 | 0.00% | 4 | 4 | 248.83% |
| SRPT240426C00110000 | 4/16/2024 5:15 PM | 110 | 9.35 | 17.30 | 21.00 | 0.00 | 0.00% | - | 5 | 202.34% |
| SRPT240426C00115000 | 4/24/2024 6:23 PM | 115 | 9.40 | 12.80 | 16.00 | 0.00 | 0.00% | 100 | 94 | 179.00% |
| SRPT240426C00118000 | 4/26/2024 3:27 PM | 118 | 11.40 | 9.50 | 13.00 | 9.30 | 442.86% | 1 | 9 | 137.11% |
| SRPT240426C00120000 | 4/24/2024 5:35 PM | 120 | 2.95 | 7.90 | 11.00 | 0.00 | 0.00% | 4 | 41 | 131.54% |
| SRPT240426C00123000 | 4/26/2024 7:04 PM | 123 | 6.60 | 5.20 | 7.80 | 3.75 | 131.58% | 51 | 52 | 102.15% |
| SRPT240426C00124000 | 4/26/2024 2:42 PM | 124 | 5.29 | 4.10 | 6.40 | 0.89 | 20.23% | 6 | 13 | 77.15% |
| SRPT240426C00125000 | 4/26/2024 7:56 PM | 125 | 4.60 | 2.80 | 5.00 | -0.70 | -13.21% | 9 | 123 | 102.25% |
| SRPT240426C00126000 | 4/22/2024 5:07 PM | 126 | 0.28 | 2.05 | 5.00 | 0.00 | 0.00% | 2 | 2 | 68.16% |
| SRPT240426C00127000 | 4/24/2024 5:52 PM | 127 | 1.33 | 1.15 | 4.00 | 0.00 | 0.00% | 1 | 1 | 57.32% |
| SRPT240426C00128000 | 4/26/2024 7:53 PM | 128 | 1.25 | 0.35 | 2.65 | -0.41 | -24.70% | 2 | 5 | 83.69% |
| SRPT240426C00130000 | 4/26/2024 5:28 PM | 130 | 0.05 | 0.00 | 0.85 | -0.95 | -95.00% | 12 | 11 | 51.03% |
| SRPT240426C00131000 | 4/26/2024 7:36 PM | 131 | 0.05 | 0.00 | 1.00 | -1.05 | -95.45% | 13 | 17 | 70.51% |
| SRPT240426C00132000 | 4/26/2024 7:36 PM | 132 | 0.05 | 0.00 | 0.90 | -1.45 | -96.67% | 2 | 4 | 57.32% |
| SRPT240426C00134000 | 4/24/2024 6:41 PM | 134 | 0.80 | 0.00 | 2.20 | 0.00 | 0.00% | 101 | 60 | 110.16% |
| SRPT240426C00135000 | 4/25/2024 4:56 PM | 135 | 0.60 | 0.00 | 0.30 | 0.00 | 0.00% | 25 | 84 | 63.09% |
| SRPT240426C00136000 | 4/8/2024 3:32 PM | 136 | 1.50 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 4 | 129.88% |
| SRPT240426C00137000 | 3/26/2024 7:41 PM | 137 | 4.10 | 0.00 | 2.20 | 0.00 | 0.00% | 5 | 5 | 141.11% |
| SRPT240426C00138000 | 4/8/2024 2:52 PM | 138 | 1.20 | 0.00 | 1.25 | 0.00 | 0.00% | - | 1 | 123.44% |
| SRPT240426C00139000 | 4/26/2024 4:08 PM | 139 | 0.55 | 0.00 | 2.10 | 0.05 | 10.00% | 103 | 14 | 157.32% |
| SRPT240426C00140000 | 4/26/2024 4:41 PM | 140 | 0.05 | 0.00 | 1.10 | -0.15 | -75.00% | 1 | 4 | 134.96% |
| SRPT240426C00141000 | 4/2/2024 1:30 PM | 141 | 1.65 | 0.00 | 2.15 | 0.00 | 0.00% | - | 1 | 176.66% |
| SRPT240426C00142000 | 4/22/2024 3:36 PM | 142 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 1 | 185.35% |
| SRPT240426C00143000 | 4/2/2024 1:30 PM | 143 | 1.28 | 0.00 | 2.15 | 0.00 | 0.00% | - | 1 | 193.75% |
| SRPT240426C00145000 | 4/10/2024 4:40 PM | 145 | 0.40 | 0.00 | 2.15 | 0.00 | 0.00% | 2 | 2 | 210.25% |
| SRPT240426C00150000 | 4/25/2024 4:30 PM | 150 | 0.25 | 0.00 | 2.15 | 0.00 | 0.00% | 4 | 4 | 248.83% |
| SRPT240426C00155000 | 4/12/2024 4:49 PM | 155 | 0.17 | 0.00 | 2.15 | 0.00 | 0.00% | 6 | 7 | 284.57% |
| SRPT240426C00180000 | 3/28/2024 2:11 PM | 180 | 0.10 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 0 | 434.57% |
| 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 | 1.20 | 0.00 | 0.00% | 10 | 10 | 276.17% |
| SRPT240426P00108000 | 4/22/2024 2:10 PM | 108 | 0.58 | 0.00 | 0.75 | 0.00 | 0.00% | 50 | 50 | 220.31% |
| SRPT240426P00109000 | 4/24/2024 6:26 PM | 109 | 0.65 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 24 | 210.94% |
| SRPT240426P00110000 | 4/8/2024 1:30 PM | 110 | 1.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 20 | 201.76% |
| SRPT240426P00111000 | 4/22/2024 5:11 PM | 111 | 0.98 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 8 | 192.58% |
| SRPT240426P00112000 | 4/22/2024 5:05 PM | 112 | 1.25 | 0.00 | 0.75 | 0.00 | 0.00% | 15 | 15 | 183.40% |
| SRPT240426P00113000 | 4/8/2024 1:30 PM | 113 | 1.50 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 3 | 174.22% |
| SRPT240426P00114000 | 4/25/2024 2:08 PM | 114 | 0.10 | 0.00 | 1.20 | 0.00 | 0.00% | 1 | 4 | 186.52% |
| SRPT240426P00115000 | 4/25/2024 3:53 PM | 115 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 32 | 155.86% |
| SRPT240426P00117000 | 4/19/2024 3:04 PM | 117 | 3.60 | 0.00 | 1.20 | 0.00 | 0.00% | 1 | 2 | 156.64% |
| SRPT240426P00118000 | 4/23/2024 7:59 PM | 118 | 3.00 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 40 | 128.13% |
| SRPT240426P00120000 | 4/25/2024 6:59 PM | 120 | 0.88 | 0.00 | 1.20 | 0.00 | 0.00% | 1 | 2 | 126.17% |
| SRPT240426P00121000 | 4/15/2024 5:30 PM | 121 | 4.80 | 0.00 | 1.20 | 0.00 | 0.00% | 4 | 17 | 115.92% |
| 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 | 0.95 | -0.10 | -28.57% | 25 | 20 | 87.21% |
| SRPT240426P00125000 | 4/25/2024 5:29 PM | 125 | 0.50 | 0.00 | 1.10 | 0.00 | 0.00% | 10 | 64 | 70.12% |
| SRPT240426P00130000 | 4/26/2024 7:55 PM | 130 | 0.64 | 0.05 | 1.80 | -13.56 | -95.49% | 11 | 1 | 39.75% |
| SRPT240426P00132000 | 3/21/2024 1:30 PM | 132 | 9.80 | 14.80 | 17.90 | 0.00 | 0.00% | - | 1 | 540.92% |
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%