NasdaqGS - Delayed Quote • USD
Sarepta Therapeutics, Inc. (SRPT)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:38 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240426C00123000 | 4/17/2024 6:54 PM | 123 | 1.80 | 0.15 | 1.15 | 0.00 | 0.00% | 2 | 3 | 56.74% |
| SRPT240426C00125000 | 4/19/2024 7:21 PM | 125 | 0.50 | 0.50 | 1.25 | -0.45 | -47.37% | 5 | 18 | 58.62% |
| SRPT240426C00126000 | 4/16/2024 4:18 PM | 126 | 1.00 | 0.35 | 0.80 | 0.00 | 0.00% | 1 | 1 | 54.39% |
| SRPT240426C00127000 | 4/3/2024 7:22 PM | 127 | 6.73 | 0.25 | 0.70 | 0.00 | 0.00% | 1 | 1 | 54.69% |
| SRPT240426C00128000 | 4/15/2024 7:29 PM | 128 | 0.75 | 0.20 | 0.75 | 0.00 | 0.00% | 1 | 4 | 57.91% |
| SRPT240426C00130000 | 4/19/2024 5:07 PM | 130 | 0.32 | 0.15 | 1.30 | -0.08 | -20.00% | 3 | 4 | 72.17% |
| SRPT240426C00132000 | 3/18/2024 1:30 PM | 132 | 5.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 25.00% |
| SRPT240426C00134000 | 4/2/2024 5:34 PM | 134 | 3.85 | 0.00 | 2.30 | 0.00 | 0.00% | 2 | 10 | 97.02% |
| SRPT240426C00135000 | 3/26/2024 2:42 PM | 135 | 4.20 | 0.00 | 2.25 | 0.00 | 0.00% | 3 | 3 | 99.56% |
| SRPT240426C00136000 | 4/8/2024 3:32 PM | 136 | 1.50 | 0.00 | 2.25 | 0.00 | 0.00% | 1 | 4 | 102.69% |
| SRPT240426C00137000 | 3/26/2024 7:41 PM | 137 | 4.10 | 0.05 | 2.25 | 0.00 | 0.00% | 5 | 5 | 106.49% |
| SRPT240426C00138000 | 4/8/2024 2:52 PM | 138 | 1.20 | 0.00 | 2.25 | 0.00 | 0.00% | - | 1 | 108.84% |
| SRPT240426C00139000 | 4/12/2024 2:08 PM | 139 | 0.50 | 0.05 | 2.25 | 0.00 | 0.00% | 12 | 14 | 112.60% |
| SRPT240426C00140000 | 4/17/2024 5:27 PM | 140 | 0.15 | 0.05 | 0.40 | 0.00 | 0.00% | 1 | 3 | 78.91% |
| SRPT240426C00141000 | 4/2/2024 1:30 PM | 141 | 1.65 | 0.05 | 2.20 | 0.00 | 0.00% | - | 1 | 117.73% |
| SRPT240426C00143000 | 4/2/2024 1:30 PM | 143 | 1.28 | 0.00 | 2.20 | 0.00 | 0.00% | - | 1 | 122.66% |
| SRPT240426C00145000 | 4/10/2024 4:40 PM | 145 | 0.40 | 0.00 | 2.20 | 0.00 | 0.00% | 2 | 2 | 128.22% |
| SRPT240426C00150000 | 4/2/2024 1:30 PM | 150 | 0.80 | 0.05 | 2.20 | 0.00 | 0.00% | - | 1 | 142.29% |
| SRPT240426C00155000 | 4/12/2024 4:49 PM | 155 | 0.17 | 0.00 | 2.15 | 0.00 | 0.00% | 6 | 7 | 153.03% |
| SRPT240426C00180000 | 3/28/2024 2:11 PM | 180 | 0.10 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 0 | 206.49% |
| 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 | 25.00% |
| SRPT240426P00105000 | 4/18/2024 4:43 PM | 105 | 0.35 | 0.45 | 1.45 | 0.00 | 0.00% | 10 | 10 | 71.34% |
| SRPT240426P00108000 | 4/2/2024 1:30 PM | 108 | 1.25 | 0.10 | 1.20 | 0.00 | 0.00% | 1 | 2 | 62.79% |
| SRPT240426P00109000 | 3/21/2024 1:30 PM | 109 | 1.90 | 1.00 | 1.45 | 0.00 | 0.00% | 1 | 4 | 58.20% |
| SRPT240426P00110000 | 4/8/2024 1:30 PM | 110 | 1.20 | 0.05 | 1.60 | 0.00 | 0.00% | 1 | 20 | 60.38% |
| SRPT240426P00111000 | 4/19/2024 6:30 PM | 111 | 1.47 | 1.15 | 2.00 | 0.17 | 13.08% | 5 | 3 | 54.30% |
| SRPT240426P00112000 | 4/8/2024 1:30 PM | 112 | 1.45 | 1.45 | 2.10 | 0.00 | 0.00% | 1 | 2 | 52.05% |
| SRPT240426P00113000 | 4/8/2024 1:30 PM | 113 | 1.50 | 1.60 | 2.40 | 0.00 | 0.00% | 1 | 3 | 56.35% |
| SRPT240426P00114000 | 4/19/2024 4:06 PM | 114 | 2.35 | 1.90 | 2.70 | 1.40 | 147.37% | 3 | 1 | 54.39% |
| SRPT240426P00115000 | 4/15/2024 3:15 PM | 115 | 2.29 | 2.30 | 4.10 | 0.33 | 16.84% | 1 | 3 | 54.98% |
| SRPT240426P00117000 | 4/8/2024 1:30 PM | 117 | 3.60 | 3.40 | 4.10 | 1.60 | 80.00% | 1 | 2 | 52.39% |
| SRPT240426P00120000 | 4/16/2024 1:45 PM | 120 | 5.05 | 4.50 | 7.10 | 0.00 | 0.00% | 1 | 2 | 70.41% |
| SRPT240426P00121000 | 4/15/2024 5:30 PM | 121 | 4.80 | 5.40 | 7.90 | 0.00 | 0.00% | 4 | 17 | 50.24% |
| SRPT240426P00122000 | 3/18/2024 1:30 PM | 122 | 7.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 4 | 0.00% |
| SRPT240426P00123000 | 3/18/2024 1:30 PM | 123 | 7.80 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| SRPT240426P00125000 | 4/15/2024 6:15 PM | 125 | 7.44 | 8.50 | 11.10 | 0.00 | 0.00% | 1 | 54 | 76.71% |
| SRPT240426P00132000 | 3/21/2024 1:30 PM | 132 | 9.80 | 14.80 | 17.90 | 0.00 | 0.00% | - | 1 | 99.41% |
Related Tickers
ALNY Alnylam Pharmaceuticals, Inc.
144.41
-0.52%
MDGL Madrigal Pharmaceuticals, Inc.
212.04
-4.60%
APLS Apellis Pharmaceuticals, Inc.
47.53
+0.04%
SAGE Sage Therapeutics, Inc.
13.33
+2.26%
JAZZ Jazz Pharmaceuticals plc
109.94
+0.61%
ACAD ACADIA Pharmaceuticals Inc.
16.82
-1.46%
BMRN BioMarin Pharmaceutical Inc.
88.63
-1.60%
AGIO Agios Pharmaceuticals, Inc.
29.53
+0.34%
INCY Incyte Corporation
52.35
-0.89%
BLUE bluebird bio, Inc.
1.0200
+7.03%