NasdaqGS - Delayed Quote • USD
Sarepta Therapeutics, Inc. (SRPT)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 6:58 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 | 22.30 | 26.20 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| SRPT240426C00105000 | 4/19/2024 4:18 PM | 105 | 10.93 | 17.70 | 21.10 | 0.00 | 0.00% | 4 | 4 | 125.98% |
| SRPT240426C00110000 | 4/16/2024 5:15 PM | 110 | 9.35 | 13.20 | 16.30 | 0.00 | 0.00% | - | 5 | 126.76% |
| SRPT240426C00115000 | 4/24/2024 6:23 PM | 115 | 9.40 | 8.20 | 11.00 | 5.70 | 154.05% | 100 | 100 | 82.03% |
| SRPT240426C00118000 | 4/22/2024 7:30 PM | 118 | 2.10 | 5.50 | 8.30 | -0.35 | -14.29% | 8 | 9 | 75.49% |
| SRPT240426C00120000 | 4/24/2024 5:35 PM | 120 | 2.95 | 3.70 | 6.80 | 0.95 | 47.50% | 4 | 38 | 71.78% |
| SRPT240426C00123000 | 4/24/2024 6:04 PM | 123 | 2.85 | 1.85 | 4.40 | 1.05 | 58.33% | 52 | 3 | 67.09% |
| SRPT240426C00124000 | 4/24/2024 5:23 PM | 124 | 0.92 | 1.50 | 4.10 | -0.08 | -8.00% | 6 | 4 | 72.95% |
| SRPT240426C00125000 | 4/24/2024 6:15 PM | 125 | 1.75 | 0.80 | 3.40 | 1.00 | 133.33% | 54 | 22 | 66.75% |
| SRPT240426C00126000 | 4/22/2024 5:07 PM | 126 | 0.28 | 0.30 | 3.00 | 0.00 | 0.00% | 2 | 2 | 65.63% |
| SRPT240426C00127000 | 4/24/2024 5:52 PM | 127 | 1.33 | 0.20 | 2.80 | -5.40 | -80.24% | 1 | 1 | 71.48% |
| SRPT240426C00128000 | 4/15/2024 7:29 PM | 128 | 0.75 | 0.05 | 2.75 | 0.00 | 0.00% | 1 | 4 | 77.78% |
| SRPT240426C00130000 | 4/24/2024 7:36 PM | 130 | 0.65 | 0.40 | 1.05 | 0.33 | 103.12% | 2 | 7 | 71.19% |
| SRPT240426C00131000 | 4/17/2024 5:45 PM | 131 | 0.40 | 0.15 | 1.85 | 0.00 | 0.00% | - | 1 | 88.82% |
| SRPT240426C00132000 | 4/24/2024 6:17 PM | 132 | 0.60 | 0.10 | 0.95 | -4.50 | -88.24% | 1 | 2 | 76.27% |
| SRPT240426C00134000 | 4/24/2024 6:41 PM | 134 | 0.80 | 0.05 | 1.45 | -3.05 | -79.22% | 101 | 10 | 99.32% |
| SRPT240426C00135000 | 4/24/2024 6:42 PM | 135 | 0.40 | 0.00 | 0.35 | -3.80 | -90.48% | 56 | 3 | 71.88% |
| SRPT240426C00136000 | 4/8/2024 3:32 PM | 136 | 1.50 | 0.00 | 2.05 | 0.00 | 0.00% | 1 | 4 | 124.07% |
| SRPT240426C00137000 | 3/26/2024 7:41 PM | 137 | 4.10 | 0.00 | 2.30 | 0.00 | 0.00% | 5 | 5 | 135.74% |
| SRPT240426C00138000 | 4/8/2024 2:52 PM | 138 | 1.20 | 0.00 | 1.75 | 0.00 | 0.00% | - | 1 | 129.79% |
| SRPT240426C00139000 | 4/12/2024 2:08 PM | 139 | 0.50 | 0.00 | 1.80 | 0.00 | 0.00% | 12 | 14 | 136.91% |
| SRPT240426C00140000 | 4/17/2024 5:27 PM | 140 | 0.20 | 0.00 | 1.50 | 0.05 | 33.33% | 1 | 3 | 135.16% |
| SRPT240426C00141000 | 4/2/2024 1:30 PM | 141 | 1.65 | 0.00 | 2.15 | 0.00 | 0.00% | - | 1 | 156.84% |
| SRPT240426C00142000 | 4/22/2024 3:36 PM | 142 | 0.05 | 0.00 | 2.05 | 0.00 | 0.00% | 1 | 1 | 160.16% |
| SRPT240426C00143000 | 4/2/2024 1:30 PM | 143 | 1.28 | 0.00 | 2.15 | 0.00 | 0.00% | - | 1 | 168.26% |
| SRPT240426C00145000 | 4/10/2024 4:40 PM | 145 | 0.40 | 0.00 | 1.80 | 0.00 | 0.00% | 2 | 2 | 170.31% |
| SRPT240426C00150000 | 4/2/2024 1:30 PM | 150 | 0.80 | 0.05 | 0.40 | 0.00 | 0.00% | - | 1 | 143.95% |
| SRPT240426C00155000 | 4/12/2024 4:49 PM | 155 | 0.17 | 0.00 | 1.80 | 0.00 | 0.00% | 6 | 7 | 219.63% |
| SRPT240426C00180000 | 3/28/2024 2:11 PM | 180 | 0.10 | 0.00 | 1.75 | 0.00 | 0.00% | 1 | 0 | 318.85% |
| 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 | 1.80 | 0.00 | 0.00% | 10 | 10 | 189.65% |
| SRPT240426P00108000 | 4/22/2024 2:10 PM | 108 | 0.58 | 0.00 | 2.00 | 0.00 | 0.00% | 50 | 50 | 171.48% |
| SRPT240426P00109000 | 4/24/2024 6:26 PM | 109 | 0.65 | 0.00 | 1.15 | -0.10 | -13.33% | 1 | 24 | 138.87% |
| SRPT240426P00110000 | 4/8/2024 1:30 PM | 110 | 1.20 | 0.00 | 2.10 | 0.00 | 0.00% | 1 | 20 | 158.01% |
| SRPT240426P00111000 | 4/22/2024 5:11 PM | 111 | 0.98 | 0.00 | 2.25 | 0.00 | 0.00% | 3 | 8 | 153.42% |
| SRPT240426P00112000 | 4/22/2024 5:05 PM | 112 | 1.25 | 0.00 | 1.90 | 0.00 | 0.00% | 15 | 15 | 136.91% |
| SRPT240426P00113000 | 4/8/2024 1:30 PM | 113 | 1.50 | 0.00 | 1.60 | 0.00 | 0.00% | 1 | 3 | 121.58% |
| SRPT240426P00114000 | 4/19/2024 4:06 PM | 114 | 2.35 | 0.05 | 1.80 | 0.00 | 0.00% | 3 | 4 | 119.63% |
| SRPT240426P00115000 | 4/23/2024 2:43 PM | 115 | 1.05 | 0.00 | 2.30 | 0.00 | 0.00% | 21 | 24 | 121.09% |
| SRPT240426P00117000 | 4/19/2024 3:04 PM | 117 | 3.60 | 0.00 | 2.65 | 0.00 | 0.00% | 1 | 2 | 110.45% |
| SRPT240426P00118000 | 4/23/2024 7:59 PM | 118 | 3.00 | 0.00 | 2.70 | 0.00 | 0.00% | 5 | 40 | 102.25% |
| SRPT240426P00120000 | 4/16/2024 1:45 PM | 120 | 5.05 | 0.10 | 2.80 | 0.00 | 0.00% | 1 | 2 | 86.72% |
| SRPT240426P00121000 | 4/15/2024 5:30 PM | 121 | 4.80 | 0.10 | 3.10 | 0.00 | 0.00% | 4 | 17 | 81.30% |
| SRPT240426P00122000 | 3/18/2024 1:30 PM | 122 | 7.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 4 | 6.25% |
| SRPT240426P00123000 | 3/18/2024 1:30 PM | 123 | 7.80 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 3.13% |
| SRPT240426P00125000 | 4/15/2024 6:15 PM | 125 | 7.44 | 1.00 | 4.40 | 0.00 | 0.00% | 1 | 54 | 62.65% |
| SRPT240426P00130000 | 4/19/2024 3:10 PM | 130 | 14.20 | 5.20 | 7.70 | 0.00 | 0.00% | 1 | 1 | 70.22% |
| SRPT240426P00132000 | 3/21/2024 1:30 PM | 132 | 9.80 | 14.80 | 17.90 | 0.00 | 0.00% | - | 1 | 320.17% |
Related Tickers
ALNY Alnylam Pharmaceuticals, Inc.
143.80
-1.55%
BMRN BioMarin Pharmaceutical Inc.
91.20
-0.93%
BPMC Blueprint Medicines Corporation
92.26
-0.03%
SAGE Sage Therapeutics, Inc.
14.00
+8.11%
MDGL Madrigal Pharmaceuticals, Inc.
204.65
-6.29%
APLS Apellis Pharmaceuticals, Inc.
49.93
+2.48%
CYTK Cytokinetics, Incorporated
66.82
+1.91%
AXSM Axsome Therapeutics, Inc.
71.17
-2.61%
LEGN Legend Biotech Corporation
45.17
-4.81%
ACAD ACADIA Pharmaceuticals Inc.
16.59
-0.90%