NasdaqGM - Delayed Quote USD
ARS Pharmaceuticals, Inc. (SPRY)
15.00
+0.68
+(4.75%)
At close: 4:00:00 PM EDT
15.00
0.00
(0.00%)
After hours: 4:30:40 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPRY250516C00010000 | 3/20/2025 2:07 PM | 10 | 4.55 | 4.30 | 6.20 | 0.00 | 0.00% | - | 20 | 132.42% |
| SPRY250516C00012500 | 4/22/2025 1:51 PM | 12.5 | 2.75 | 2.60 | 3.10 | 0.15 | 5.77% | 4 | 304 | 84.77% |
| SPRY250516C00015000 | 4/22/2025 3:00 PM | 15 | 1.40 | 1.05 | 1.55 | 0.41 | 41.41% | 19 | 203 | 83.20% |
| SPRY250516C00017500 | 4/22/2025 3:43 PM | 17.5 | 0.45 | 0.10 | 0.80 | 0.22 | 95.65% | 22 | 141 | 79.69% |
| SPRY250516C00020000 | 4/22/2025 3:18 PM | 20 | 0.25 | 0.10 | 0.85 | 0.12 | 92.31% | 3 | 16 | 115.63% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPRY250516P00002500 | 3/20/2025 3:57 PM | 2.5 | 0.05 | 0.00 | 1.95 | 0.00 | 0.00% | - | 1 | 785.94% |
| SPRY250516P00010000 | 3/27/2025 3:54 PM | 10 | 0.40 | 0.00 | 0.45 | 0.00 | 0.00% | - | 15 | 128.32% |
| SPRY250516P00012500 | 4/21/2025 2:21 PM | 12.5 | 0.70 | 0.10 | 0.60 | 0.00 | 0.00% | 5 | 51 | 84.77% |
| SPRY250516P00015000 | 4/22/2025 1:29 PM | 15 | 1.45 | 0.80 | 1.60 | -0.21 | -12.65% | 4 | 40 | 76.76% |
Related Tickers
ASND Ascendis Pharma A/S
159.13
-1.25%
VRNA Verona Pharma plc
62.01
+3.23%
ARQT Arcutis Biotherapeutics, Inc.
13.83
+2.22%
SWTX SpringWorks Therapeutics, Inc.
40.50
+9.28%
TARS Tarsus Pharmaceuticals, Inc.
49.44
+1.92%
TVTX Travere Therapeutics, Inc.
15.88
+5.10%
MTSR Metsera, Inc.
21.68
+11.12%
CYTK Cytokinetics, Incorporated
37.81
-0.32%
WVE Wave Life Sciences Ltd.
6.56
+7.19%
ABEO Abeona Therapeutics Inc.
5.28
+7.32%