ESPR - Esperion Therapeutics, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ESPR190315C000200002018-11-30 1:15PM EST20.0032.1021.7023.400.00-31139.84%
ESPR190315C000250002019-01-18 10:44AM EST25.0018.7016.3018.000.00-1177.15%
ESPR190315C000300002019-01-15 9:35AM EST30.0014.0012.5013.300.00-101086.13%
ESPR190315C000350002019-01-23 1:11PM EST35.008.508.309.00-1.85-17.87%13173.88%
ESPR190315C000400002019-01-23 11:15AM EST40.005.995.105.60+0.79+15.19%26269.36%
ESPR190315C000450002019-01-23 3:20PM EST45.002.952.703.10-0.15-4.84%2069364.72%
ESPR190315C000500002019-01-23 2:49PM EST50.001.411.351.65-0.16-10.19%151,37063.62%
ESPR190315C000550002019-01-23 1:37PM EST55.000.700.650.85-0.08-10.26%1017563.48%
ESPR190315C000600002019-01-23 12:57PM EST60.000.400.200.400.00-5087860.94%
ESPR190315C000650002019-01-23 1:02PM EST65.000.200.050.250.00-730062.21%
ESPR190315C000700002019-01-09 1:53PM EST70.000.300.000.850.00-9011285.74%
ESPR190315C000750002018-12-31 1:26PM EST75.000.330.000.800.00-21292.97%
ESPR190315C000800002018-12-19 12:33PM EST80.000.480.000.750.00-102099.32%
PutsforMarch 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ESPR190315P000200002018-12-14 11:58PM EST20.000.200.000.250.00-1010103.71%
ESPR190315P000225002018-10-25 2:48PM EST22.502.850.000.450.00-11299.22%
ESPR190315P000250002019-01-14 3:48PM EST25.000.380.000.750.00-43294.73%
ESPR190315P000300002019-01-23 1:57PM EST30.000.700.550.75-0.14-16.67%15377.93%
ESPR190315P000350002019-01-22 3:58PM EST35.001.501.351.900.00-37273.58%
ESPR190315P000400002019-01-23 12:30PM EST40.003.102.953.20-0.05-1.59%1223164.97%
ESPR190315P000450002019-01-23 1:57PM EST45.005.795.405.90+0.19+3.39%234660.89%
ESPR190315P000500002019-01-04 11:58AM EST50.0011.098.909.600.00-32158.98%
ESPR190315P000550002019-01-08 9:30AM EST55.0013.5013.2013.800.00-14456.74%
ESPR190315P000600002018-12-20 12:36PM EST60.0018.1917.5018.500.00-25468.99%
ESPR190315P000650002018-12-17 2:10PM EST65.0018.9522.3023.500.00-2579.69%
ESPR190315P000750002018-11-21 11:56AM EST75.0028.5032.2033.400.00-131393.46%