NasdaqGS - Nasdaq Real Time Price • USD
Sarepta Therapeutics, Inc. (SRPT)
As of 2:21 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240607C00090000 | 5/9/2024 2:48 PM | 90 | 43.50 | 32.00 | 35.70 | 0.00 | 0.00% | 1 | 1 | 209.86% |
| SRPT240607C00103000 | 5/29/2024 6:41 PM | 103 | 15.90 | 19.40 | 23.10 | 0.00 | 0.00% | - | 3 | 153.81% |
| SRPT240607C00113000 | 5/29/2024 6:54 PM | 113 | 10.90 | 10.50 | 13.70 | 0.00 | 0.00% | - | 3 | 68.65% |
| SRPT240607C00114000 | 5/29/2024 4:11 PM | 114 | 8.66 | 9.60 | 13.30 | 0.00 | 0.00% | - | 20 | 75.49% |
| SRPT240607C00115000 | 5/30/2024 7:49 PM | 115 | 13.11 | 9.10 | 11.80 | 0.00 | 0.00% | 8 | 11 | 70.46% |
| SRPT240607C00116000 | 6/3/2024 2:16 PM | 116 | 12.18 | 8.10 | 11.50 | -0.82 | -6.31% | 1 | 9 | 74.51% |
| SRPT240607C00117000 | 5/29/2024 7:38 PM | 117 | 9.00 | 7.30 | 9.90 | 0.00 | 0.00% | - | 1 | 64.11% |
| SRPT240607C00119000 | 5/28/2024 7:10 PM | 119 | 7.20 | 5.80 | 8.50 | 0.00 | 0.00% | 1 | 1 | 65.28% |
| SRPT240607C00120000 | 5/30/2024 6:39 PM | 120 | 10.70 | 5.50 | 7.70 | 0.00 | 0.00% | 3 | 11 | 68.12% |
| SRPT240607C00122000 | 5/30/2024 4:53 PM | 122 | 8.81 | 3.20 | 5.90 | 0.00 | 0.00% | 2 | 2 | 53.69% |
| SRPT240607C00123000 | 5/31/2024 2:34 PM | 123 | 10.15 | 3.50 | 5.60 | 0.00 | 0.00% | 30 | 30 | 64.14% |
| SRPT240607C00124000 | 6/3/2024 4:08 PM | 124 | 4.10 | 2.90 | 4.90 | -2.87 | -41.18% | 2 | 1 | 62.09% |
| SRPT240607C00125000 | 6/3/2024 3:06 PM | 125 | 4.22 | 2.70 | 4.40 | -2.98 | -41.39% | 4 | 33 | 64.48% |
| SRPT240607C00126000 | 5/31/2024 6:41 PM | 126 | 7.00 | 2.10 | 3.90 | 0.00 | 0.00% | 21 | 13 | 62.70% |
| SRPT240607C00127000 | 5/30/2024 7:54 PM | 127 | 6.10 | 1.90 | 3.10 | 0.00 | 0.00% | 1 | 1 | 60.99% |
| SRPT240607C00128000 | 5/31/2024 3:06 PM | 128 | 5.70 | 1.50 | 2.60 | 0.00 | 0.00% | 1 | 2 | 59.33% |
| SRPT240607C00129000 | 5/31/2024 7:50 PM | 129 | 5.80 | 1.10 | 2.30 | 0.00 | 0.00% | 15 | 13 | 58.64% |
| SRPT240607C00130000 | 6/3/2024 5:55 PM | 130 | 1.80 | 0.90 | 2.85 | -4.20 | -70.00% | 211 | 85 | 67.60% |
| SRPT240607C00131000 | 5/31/2024 7:57 PM | 131 | 1.10 | 0.60 | 2.55 | -6.10 | -84.72% | 2 | 6 | 66.89% |
| SRPT240607C00132000 | 6/3/2024 5:20 PM | 132 | 1.17 | 1.00 | 2.55 | -3.33 | -74.00% | 545 | 39 | 76.10% |
| SRPT240607C00133000 | 5/30/2024 7:50 PM | 133 | 3.90 | 0.30 | 2.70 | 0.00 | 0.00% | 1 | 1 | 75.15% |
| SRPT240607C00134000 | 5/31/2024 4:35 PM | 134 | 2.05 | 0.15 | 3.00 | -1.75 | -46.05% | 1 | 10 | 81.47% |
| SRPT240607C00135000 | 6/3/2024 4:18 PM | 135 | 0.80 | 0.40 | 2.10 | -3.60 | -81.82% | 21 | 85 | 78.42% |
| SRPT240607C00136000 | 5/31/2024 4:15 PM | 136 | 3.11 | 0.00 | 1.45 | 0.00 | 0.00% | 1 | 3 | 68.51% |
| SRPT240607C00138000 | 5/31/2024 2:23 PM | 138 | 2.91 | 0.00 | 2.90 | 0.00 | 0.00% | 2 | 2 | 96.00% |
| SRPT240607C00139000 | 5/23/2024 7:53 PM | 139 | 6.02 | 0.00 | 2.80 | 0.00 | 0.00% | - | 4 | 98.83% |
| SRPT240607C00140000 | 6/3/2024 3:15 PM | 140 | 0.90 | 0.50 | 2.70 | -1.27 | -58.53% | 5 | 34 | 107.91% |
| SRPT240607C00141000 | 5/30/2024 7:36 PM | 141 | 1.85 | 0.00 | 2.70 | 0.00 | 0.00% | 2 | 2 | 105.37% |
| SRPT240607C00142000 | 5/30/2024 1:30 PM | 142 | 2.70 | 0.10 | 2.65 | 0.00 | 0.00% | 1 | 1 | 109.86% |
| SRPT240607C00143000 | 5/31/2024 7:55 PM | 143 | 2.50 | 0.00 | 2.45 | 0.00 | 0.00% | 1 | 2 | 109.38% |
| SRPT240607C00144000 | 5/24/2024 3:22 PM | 144 | 0.40 | 0.15 | 2.65 | -4.60 | -92.00% | 1 | 2 | 117.97% |
| SRPT240607C00145000 | 5/31/2024 6:01 PM | 145 | 1.60 | 0.00 | 2.50 | 0.00 | 0.00% | 52 | 52 | 117.29% |
| SRPT240607C00147000 | 6/3/2024 5:18 PM | 147 | 0.50 | 0.00 | 2.45 | -0.77 | -60.63% | 76 | 1 | 123.49% |
| SRPT240607C00148000 | 5/21/2024 6:52 PM | 148 | 4.19 | 0.00 | 2.40 | 0.00 | 0.00% | - | 4 | 126.07% |
| SRPT240607C00150000 | 6/3/2024 5:55 PM | 150 | 0.45 | 0.40 | 0.45 | -0.65 | -56.52% | 338 | 40 | 102.25% |
| SRPT240607C00155000 | 6/3/2024 1:30 PM | 155 | 0.90 | 0.20 | 0.50 | -1.00 | -52.63% | 1 | 598 | 111.33% |
| SRPT240607C00160000 | 5/24/2024 3:22 PM | 160 | 3.00 | 0.00 | 2.30 | 0.00 | 0.00% | 3 | 17 | 161.43% |
| SRPT240607C00165000 | 5/31/2024 5:09 PM | 165 | 1.06 | 0.00 | 2.20 | 0.00 | 0.00% | 20 | 25 | 173.44% |
| SRPT240607C00170000 | 5/28/2024 4:41 PM | 170 | 0.64 | 0.00 | 1.40 | 0.00 | 0.00% | 10 | 10 | 168.36% |
| SRPT240607C00175000 | 5/21/2024 1:30 PM | 175 | 1.25 | 0.00 | 0.80 | 0.00 | 0.00% | - | 1 | 161.52% |
| SRPT240607C00180000 | 5/17/2024 4:20 PM | 180 | 0.05 | 0.00 | 0.30 | -0.95 | -95.00% | 1 | 1 | 147.07% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240607P00070000 | 5/28/2024 5:32 PM | 70 | 1.02 | 0.00 | 2.15 | 0.00 | 0.00% | 10 | 10 | 331.05% |
| SRPT240607P00080000 | 5/28/2024 1:30 PM | 80 | 0.75 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 1 | 266.02% |
| SRPT240607P00085000 | 5/31/2024 1:30 PM | 85 | 0.20 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 3 | 168.16% |
| SRPT240607P00090000 | 6/3/2024 3:19 PM | 90 | 0.05 | 0.00 | 2.15 | -1.15 | -95.83% | 6 | 21 | 207.62% |
| SRPT240607P00094000 | 6/3/2024 1:47 PM | 94 | 0.53 | 0.05 | 2.20 | -1.47 | -73.50% | 5 | 1 | 187.99% |
| SRPT240607P00095000 | 5/30/2024 2:43 PM | 95 | 1.50 | 0.00 | 2.15 | 0.00 | 0.00% | 10 | 105 | 180.27% |
| SRPT240607P00100000 | 6/3/2024 4:21 PM | 100 | 0.15 | 0.05 | 1.75 | -0.18 | -54.55% | 132 | 51 | 146.39% |
| SRPT240607P00101000 | 5/31/2024 4:34 PM | 101 | 0.60 | 0.00 | 2.25 | 0.00 | 0.00% | 11 | 11 | 150.49% |
| SRPT240607P00105000 | 5/31/2024 5:37 PM | 105 | 1.00 | 0.00 | 2.50 | 0.00 | 0.00% | 1 | 14 | 133.94% |
| SRPT240607P00106000 | 5/30/2024 6:56 PM | 106 | 1.25 | 0.00 | 2.55 | 0.00 | 0.00% | 4 | 14 | 129.44% |
| SRPT240607P00109000 | 6/3/2024 3:09 PM | 109 | 0.70 | 0.00 | 2.10 | -2.50 | -78.12% | 6 | 7 | 106.45% |
| SRPT240607P00110000 | 5/30/2024 5:04 PM | 110 | 2.67 | 0.35 | 1.50 | 0.00 | 0.00% | 4 | 124 | 97.27% |
| SRPT240607P00111000 | 6/3/2024 1:49 PM | 111 | 0.85 | 0.00 | 2.80 | -2.00 | -70.18% | 100 | 1 | 106.45% |
| SRPT240607P00112000 | 6/3/2024 3:50 PM | 112 | 0.90 | 0.70 | 1.90 | -1.31 | -59.28% | 2 | 3 | 98.24% |
| SRPT240607P00113000 | 6/3/2024 4:24 PM | 113 | 1.72 | 0.65 | 2.75 | -2.58 | -60.00% | 21 | 11 | 103.27% |
| SRPT240607P00114000 | 6/3/2024 4:24 PM | 114 | 1.89 | 0.85 | 2.90 | -2.04 | -51.91% | 4 | 4 | 101.76% |
| SRPT240607P00115000 | 5/31/2024 7:00 PM | 115 | 1.85 | 1.15 | 2.35 | -0.15 | -7.50% | 2 | 23 | 92.97% |
| SRPT240607P00116000 | 5/31/2024 7:54 PM | 116 | 1.65 | 1.10 | 3.50 | 0.00 | 0.00% | 2 | 7 | 99.27% |
| SRPT240607P00117000 | 6/3/2024 4:55 PM | 117 | 2.26 | 1.55 | 3.20 | -8.84 | -79.64% | 6 | 13 | 94.58% |
| SRPT240607P00118000 | 6/3/2024 4:55 PM | 118 | 2.25 | 1.65 | 3.60 | -3.85 | -63.11% | 25 | 17 | 93.21% |
| SRPT240607P00119000 | 6/3/2024 4:40 PM | 119 | 2.42 | 1.80 | 3.10 | -8.40 | -77.63% | 2 | 4 | 83.15% |
| SRPT240607P00120000 | 6/3/2024 4:05 PM | 120 | 2.57 | 2.20 | 3.10 | -0.93 | -26.57% | 77 | 218 | 80.27% |
| SRPT240607P00122000 | 4/25/2024 1:30 PM | 122 | 10.50 | 7.90 | 11.50 | 0.00 | 0.00% | - | 1 | 190.48% |
| SRPT240607P00123000 | 5/31/2024 3:41 PM | 123 | 4.60 | 2.85 | 4.10 | 0.00 | 0.00% | 31 | 31 | 73.00% |
| SRPT240607P00124000 | 5/31/2024 4:48 PM | 124 | 5.40 | 3.50 | 4.90 | 0.00 | 0.00% | 27 | 7 | 77.30% |
| SRPT240607P00125000 | 6/3/2024 3:18 PM | 125 | 4.20 | 3.90 | 5.40 | -0.90 | -17.65% | 116 | 24 | 76.17% |
| SRPT240607P00126000 | 6/3/2024 2:07 PM | 126 | 4.35 | 4.80 | 6.10 | -2.15 | -33.08% | 5 | 28 | 80.47% |
| SRPT240607P00127000 | 6/3/2024 2:07 PM | 127 | 4.95 | 4.90 | 6.10 | -1.32 | -21.05% | 6 | 10 | 71.19% |
| SRPT240607P00128000 | 6/3/2024 1:34 PM | 128 | 6.15 | 5.10 | 7.50 | -10.90 | -63.93% | 4 | 4 | 74.29% |
| SRPT240607P00130000 | 5/31/2024 7:42 PM | 130 | 6.90 | 6.60 | 9.60 | 0.00 | 0.00% | 54 | 14 | 82.86% |
| SRPT240607P00133000 | 5/31/2024 3:16 PM | 133 | 10.10 | 9.00 | 11.80 | 0.00 | 0.00% | 1 | 1 | 85.35% |
| SRPT240607P00140000 | 6/3/2024 4:48 PM | 140 | 16.93 | 15.30 | 18.50 | -6.92 | -29.01% | 5 | 5 | 104.88% |
Related Tickers
BHVN Biohaven Ltd.
34.64
-1.31%
MRUS Merus N.V.
53.02
-0.42%
IMVT Immunovant, Inc.
25.53
+0.55%
INSM Insmed Incorporated
57.21
+3.92%
AGIO Agios Pharmaceuticals, Inc.
42.89
+18.01%
SMMT Summit Therapeutics Inc.
9.44
+8.63%
CYTK Cytokinetics, Incorporated
49.55
+2.14%
VKTX Viking Therapeutics, Inc.
61.98
-0.45%
BMRN BioMarin Pharmaceutical Inc.
76.47
+1.86%
NTLA Intellia Therapeutics, Inc.
23.43
+9.57%