ESPR - Esperion Therapeutics, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ESPR181221C000200002018-10-31 1:11PM EST20.0025.6027.9029.200.00-127137.11%
ESPR181221C000225002018-11-02 8:36AM EST22.5031.9024.9026.800.00-11191.50%
ESPR181221C000300002018-10-15 9:06AM EST30.0019.0418.1019.300.00-1495.51%
ESPR181221C000350002018-11-06 10:04AM EST35.0024.3013.4014.700.00-13287.11%
ESPR181221C000400002018-11-16 3:17PM EST40.009.509.2010.10+1.13+13.50%716176.42%
ESPR181221C000450002018-11-16 3:53PM EST45.005.505.506.30+0.85+18.28%621469.09%
ESPR181221C000500002018-11-16 3:54PM EST50.003.202.653.50+0.87+37.34%5321,34263.33%
ESPR181221C000550002018-11-16 3:58PM EST55.001.501.502.00+0.22+17.19%1,11761867.48%
ESPR181221C000600002018-11-16 1:52PM EST60.000.600.750.80-0.12-16.67%542365.19%
ESPR181221C000650002018-11-16 3:55PM EST65.000.350.250.700.00-134470.41%
ESPR181221C000700002018-11-15 10:42AM EST70.000.200.100.250.00-3023067.38%
ESPR181221C000750002018-11-14 3:58PM EST75.000.100.050.150.00-125570.31%
ESPR181221C000800002018-10-29 2:28PM EST80.000.100.050.100.00-81075.39%
ESPR181221C000850002018-11-09 1:54PM EST85.000.130.000.400.00-13696.29%
ESPR181221C000900002018-11-06 11:44AM EST90.000.200.000.400.00-14103.91%
ESPR181221C000950002018-11-02 12:02PM EST95.000.100.000.400.00-55110.94%
ESPR181221C001000002018-08-17 11:30AM EST100.001.000.000.400.00-17117.58%
ESPR181221C001050002018-11-01 9:41AM EST105.000.070.000.350.00-257.14%19121.48%
ESPR181221C001100002018-08-17 10:26AM EST110.000.760.000.250.00-26121.29%
PutsforDecember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ESPR181221P000175002018-11-09 12:17PM EST17.500.050.000.250.00-2293167.19%
ESPR181221P000200002018-11-09 9:30AM EST20.000.050.000.350.00-4135155.47%
ESPR181221P000225002018-11-16 12:01PM EST22.500.050.000.05-0.05-50.00%2127103.13%
ESPR181221P000250002018-11-13 2:35PM EST25.000.100.050.150.00-4152108.98%
ESPR181221P000300002018-11-14 12:32PM EST30.000.200.100.250.00-33,84890.63%
ESPR181221P000350002018-11-14 10:42AM EST35.000.500.350.550.00-101,09481.25%
ESPR181221P000400002018-11-15 1:49PM EST40.001.500.951.150.00-231272.95%
ESPR181221P000450002018-11-16 3:59PM EST45.002.302.202.50-1.22-34.66%3281767.60%
ESPR181221P000500002018-11-16 2:00PM EST50.005.504.304.90-0.40-6.78%2068963.26%
ESPR181221P000550002018-11-14 11:11AM EST55.009.137.608.300.00-2116561.01%
ESPR181221P000600002018-11-16 9:31AM EST60.0014.6011.5012.70+4.21+40.52%26159.33%
ESPR181221P000650002018-11-09 10:01AM EST65.0010.6016.1017.400.00-11259.08%
ESPR181221P000750002018-09-21 10:48PM EST75.0030.7526.0027.000.00-151593.65%
ESPR181221P000800002018-11-01 3:28PM EST80.0040.2030.9032.000.00-1212103.61%
ESPR181221P001050002018-10-05 10:54PM EST105.0058.6555.7058.100.00-20137.11%