NasdaqGS - Nasdaq Real Time Price • USD
Sarepta Therapeutics, Inc. (SRPT)
As of 10:35 AM 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 | 33.80 | 37.70 | 0.00 | 0.00% | 1 | 1 | 228.71% |
| SRPT240607C00103000 | 5/29/2024 6:41 PM | 103 | 15.90 | 21.60 | 25.40 | 0.00 | 0.00% | - | 3 | 176.61% |
| SRPT240607C00113000 | 5/29/2024 6:54 PM | 113 | 10.90 | 12.50 | 15.70 | 0.00 | 0.00% | - | 3 | 129.59% |
| SRPT240607C00114000 | 5/29/2024 4:11 PM | 114 | 8.66 | 11.90 | 14.90 | 0.00 | 0.00% | - | 20 | 129.54% |
| SRPT240607C00115000 | 5/30/2024 7:49 PM | 115 | 13.11 | 10.70 | 14.20 | 0.00 | 0.00% | 8 | 11 | 123.93% |
| SRPT240607C00116000 | 5/31/2024 5:28 PM | 116 | 13.00 | 10.20 | 13.40 | 0.00 | 0.00% | 7 | 9 | 124.27% |
| SRPT240607C00117000 | 5/29/2024 7:38 PM | 117 | 9.00 | 9.30 | 12.40 | 0.00 | 0.00% | - | 1 | 118.26% |
| SRPT240607C00119000 | 5/28/2024 7:10 PM | 119 | 7.20 | 8.00 | 10.70 | 0.00 | 0.00% | - | 1 | 113.38% |
| SRPT240607C00120000 | 5/30/2024 6:39 PM | 120 | 10.70 | 7.10 | 9.70 | 0.00 | 0.00% | 3 | 11 | 106.79% |
| SRPT240607C00122000 | 5/30/2024 4:53 PM | 122 | 8.81 | 6.00 | 8.40 | 0.00 | 0.00% | 2 | 2 | 105.27% |
| SRPT240607C00123000 | 5/31/2024 2:34 PM | 123 | 10.15 | 5.00 | 7.80 | 0.00 | 0.00% | 30 | 30 | 100.39% |
| SRPT240607C00124000 | 5/30/2024 5:10 PM | 124 | 6.97 | 4.60 | 7.20 | 0.00 | 0.00% | 1 | 1 | 100.32% |
| SRPT240607C00125000 | 6/3/2024 1:43 PM | 125 | 6.70 | 4.10 | 6.80 | -0.50 | -6.94% | 1 | 33 | 100.64% |
| SRPT240607C00126000 | 5/31/2024 6:41 PM | 126 | 7.00 | 3.50 | 6.40 | 0.00 | 0.00% | 21 | 13 | 99.61% |
| SRPT240607C00127000 | 5/30/2024 7:54 PM | 127 | 6.10 | 3.00 | 5.70 | 0.00 | 0.00% | 1 | 1 | 96.39% |
| SRPT240607C00128000 | 5/31/2024 3:06 PM | 128 | 5.70 | 2.60 | 5.40 | 0.00 | 0.00% | 1 | 2 | 97.02% |
| SRPT240607C00129000 | 5/31/2024 7:50 PM | 129 | 5.80 | 2.00 | 5.00 | 0.00 | 0.00% | 15 | 13 | 94.48% |
| SRPT240607C00130000 | 6/3/2024 1:48 PM | 130 | 4.00 | 1.50 | 4.90 | -2.00 | -33.33% | 2 | 85 | 95.07% |
| SRPT240607C00131000 | 5/31/2024 7:57 PM | 131 | 7.20 | 1.15 | 4.50 | 0.00 | 0.00% | 4 | 6 | 93.80% |
| SRPT240607C00132000 | 6/3/2024 2:07 PM | 132 | 2.30 | 1.20 | 4.30 | -2.20 | -48.89% | 1 | 39 | 97.85% |
| SRPT240607C00133000 | 5/30/2024 7:50 PM | 133 | 3.90 | 0.65 | 4.10 | 0.00 | 0.00% | 1 | 1 | 95.65% |
| SRPT240607C00134000 | 6/3/2024 1:59 PM | 134 | 2.05 | 0.95 | 4.00 | -1.75 | -46.05% | 1 | 10 | 102.69% |
| SRPT240607C00135000 | 6/3/2024 1:52 PM | 135 | 2.30 | 0.25 | 2.25 | -2.10 | -47.73% | 10 | 85 | 80.37% |
| SRPT240607C00136000 | 5/31/2024 4:15 PM | 136 | 3.11 | 0.10 | 3.70 | 0.00 | 0.00% | 1 | 3 | 99.95% |
| SRPT240607C00138000 | 5/31/2024 2:23 PM | 138 | 2.91 | 0.05 | 3.50 | 0.00 | 0.00% | 2 | 2 | 105.81% |
| SRPT240607C00139000 | 5/23/2024 7:53 PM | 139 | 6.02 | 0.10 | 3.40 | 0.00 | 0.00% | - | 4 | 109.42% |
| SRPT240607C00140000 | 5/31/2024 7:50 PM | 140 | 2.17 | 0.10 | 2.75 | 0.00 | 0.00% | 8 | 34 | 105.32% |
| SRPT240607C00141000 | 5/30/2024 7:36 PM | 141 | 1.85 | 0.10 | 3.30 | 0.00 | 0.00% | 2 | 2 | 116.31% |
| SRPT240607C00142000 | 5/30/2024 1:30 PM | 142 | 2.70 | 0.10 | 3.20 | 0.00 | 0.00% | 1 | 1 | 118.99% |
| SRPT240607C00143000 | 5/31/2024 7:55 PM | 143 | 2.50 | 0.10 | 3.10 | 0.00 | 0.00% | 1 | 2 | 121.53% |
| SRPT240607C00144000 | 5/24/2024 3:22 PM | 144 | 5.00 | 0.00 | 3.10 | 0.00 | 0.00% | 2 | 2 | 123.93% |
| SRPT240607C00145000 | 5/31/2024 6:01 PM | 145 | 1.60 | 0.00 | 3.00 | 0.00 | 0.00% | 52 | 52 | 126.22% |
| SRPT240607C00147000 | 5/31/2024 2:26 PM | 147 | 1.27 | 0.25 | 2.90 | 0.00 | 0.00% | 1 | 1 | 135.50% |
| SRPT240607C00148000 | 5/21/2024 6:52 PM | 148 | 4.19 | 0.00 | 2.90 | 0.00 | 0.00% | - | 4 | 135.40% |
| SRPT240607C00150000 | 5/31/2024 5:32 PM | 150 | 1.10 | 0.15 | 2.80 | 0.00 | 0.00% | 26 | 40 | 142.92% |
| SRPT240607C00155000 | 6/3/2024 1:30 PM | 155 | 0.90 | 0.00 | 2.60 | -1.00 | -52.63% | 1 | 598 | 153.52% |
| SRPT240607C00160000 | 5/24/2024 3:22 PM | 160 | 3.00 | 0.00 | 2.50 | 0.00 | 0.00% | 3 | 17 | 166.70% |
| SRPT240607C00165000 | 5/31/2024 5:09 PM | 165 | 1.06 | 0.00 | 2.45 | 0.00 | 0.00% | 20 | 25 | 179.79% |
| SRPT240607C00170000 | 5/28/2024 4:41 PM | 170 | 0.64 | 0.00 | 1.40 | 0.00 | 0.00% | - | 10 | 169.82% |
| SRPT240607C00175000 | 5/21/2024 1:30 PM | 175 | 1.25 | 0.00 | 2.40 | 0.00 | 0.00% | - | 1 | 204.69% |
| SRPT240607C00180000 | 5/17/2024 4:20 PM | 180 | 1.00 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 1 | 148.24% |
| 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 | 329.69% |
| SRPT240607P00080000 | 5/28/2024 1:30 PM | 80 | 0.75 | 0.00 | 2.20 | 0.00 | 0.00% | - | 1 | 266.11% |
| SRPT240607P00085000 | 5/31/2024 1:30 PM | 85 | 0.20 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 3 | 167.19% |
| SRPT240607P00090000 | 5/29/2024 3:08 PM | 90 | 1.20 | 0.00 | 2.35 | 0.00 | 0.00% | 20 | 21 | 211.04% |
| SRPT240607P00094000 | 6/3/2024 1:47 PM | 94 | 0.53 | 0.05 | 1.25 | -1.47 | -73.50% | 5 | 1 | 162.40% |
| SRPT240607P00095000 | 5/30/2024 2:43 PM | 95 | 1.50 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 105 | 50.00% |
| SRPT240607P00100000 | 6/3/2024 2:05 PM | 100 | 0.30 | 0.10 | 1.10 | -0.03 | -9.09% | 48 | 51 | 130.57% |
| SRPT240607P00101000 | 5/31/2024 4:34 PM | 101 | 0.60 | 0.00 | 2.70 | 0.00 | 0.00% | 11 | 11 | 157.32% |
| SRPT240607P00105000 | 5/31/2024 5:37 PM | 105 | 1.00 | 0.00 | 2.70 | 0.00 | 0.00% | 1 | 14 | 135.60% |
| SRPT240607P00106000 | 5/30/2024 6:56 PM | 106 | 1.25 | 0.00 | 2.90 | 0.00 | 0.00% | 4 | 14 | 133.40% |
| SRPT240607P00109000 | 5/23/2024 6:21 PM | 109 | 3.20 | 0.10 | 2.00 | 0.00 | 0.00% | 6 | 7 | 104.74% |
| SRPT240607P00110000 | 5/30/2024 5:04 PM | 110 | 2.67 | 0.10 | 2.00 | 0.00 | 0.00% | 4 | 124 | 99.61% |
| SRPT240607P00111000 | 6/3/2024 1:49 PM | 111 | 0.85 | 0.05 | 3.00 | -2.00 | -70.18% | 100 | 1 | 108.06% |
| SRPT240607P00112000 | 5/31/2024 1:31 PM | 112 | 2.21 | 0.05 | 2.20 | 0.00 | 0.00% | 3 | 3 | 91.50% |
| SRPT240607P00113000 | 6/3/2024 2:19 PM | 113 | 0.10 | 0.10 | 3.30 | -4.20 | -71.92% | 4 | 11 | 101.32% |
| SRPT240607P00114000 | 5/23/2024 2:34 PM | 114 | 3.93 | 0.10 | 3.30 | 0.00 | 0.00% | 4 | 4 | 95.56% |
| SRPT240607P00115000 | 5/31/2024 7:00 PM | 115 | 2.00 | 0.10 | 1.90 | 0.00 | 0.00% | 1 | 23 | 72.27% |
| SRPT240607P00116000 | 5/31/2024 7:54 PM | 116 | 1.65 | 0.05 | 3.50 | 0.00 | 0.00% | 2 | 7 | 85.60% |
| SRPT240607P00117000 | 6/3/2024 1:30 PM | 117 | 2.27 | 0.20 | 3.00 | -8.83 | -79.55% | 1 | 13 | 75.73% |
| SRPT240607P00118000 | 6/3/2024 2:15 PM | 118 | 1.80 | 0.30 | 3.70 | -4.30 | -70.49% | 18 | 17 | 78.22% |
| SRPT240607P00119000 | 5/29/2024 7:29 PM | 119 | 10.82 | 0.05 | 3.90 | 0.00 | 0.00% | - | 4 | 71.34% |
| SRPT240607P00120000 | 6/3/2024 2:12 PM | 120 | 2.01 | 0.55 | 4.00 | -1.49 | -42.57% | 25 | 218 | 70.61% |
| SRPT240607P00122000 | 4/25/2024 1:30 PM | 122 | 10.50 | 7.90 | 11.50 | 0.00 | 0.00% | - | 1 | 187.50% |
| SRPT240607P00123000 | 5/31/2024 3:41 PM | 123 | 4.60 | 1.60 | 5.00 | 0.00 | 0.00% | 31 | 31 | 66.94% |
| SRPT240607P00124000 | 5/31/2024 4:48 PM | 124 | 5.40 | 1.60 | 5.40 | 0.00 | 0.00% | 27 | 7 | 61.96% |
| SRPT240607P00125000 | 6/3/2024 1:59 PM | 125 | 3.70 | 2.50 | 6.20 | -1.40 | -27.45% | 104 | 24 | 67.53% |
| SRPT240607P00126000 | 6/3/2024 2:07 PM | 126 | 4.35 | 2.50 | 6.40 | -2.15 | -33.08% | 5 | 28 | 59.33% |
| SRPT240607P00127000 | 6/3/2024 2:07 PM | 127 | 4.95 | 3.50 | 7.20 | -1.32 | -21.05% | 6 | 10 | 64.36% |
| SRPT240607P00128000 | 6/3/2024 1:34 PM | 128 | 6.15 | 4.00 | 7.70 | -10.90 | -63.93% | 4 | 4 | 61.57% |
| SRPT240607P00130000 | 5/31/2024 7:42 PM | 130 | 6.90 | 5.10 | 8.90 | 0.00 | 0.00% | 54 | 14 | 55.76% |
| SRPT240607P00133000 | 5/31/2024 3:16 PM | 133 | 10.10 | 7.10 | 11.20 | 0.00 | 0.00% | 1 | 1 | 95.75% |
| SRPT240607P00140000 | 5/28/2024 1:30 PM | 140 | 23.85 | 13.80 | 17.80 | 0.00 | 0.00% | - | 5 | 119.07% |
Related Tickers
BHVN Biohaven Ltd.
35.79
+1.97%
MRUS Merus N.V.
55.10
+3.49%
IMVT Immunovant, Inc.
25.81
+1.63%
INSM Insmed Incorporated
56.91
+3.38%
AGIO Agios Pharmaceuticals, Inc.
41.14
+13.21%
SMMT Summit Therapeutics Inc.
9.42
+8.47%
CYTK Cytokinetics, Incorporated
49.75
+2.56%
VKTX Viking Therapeutics, Inc.
63.23
+1.56%
BMRN BioMarin Pharmaceutical Inc.
76.98
+2.54%
NTLA Intellia Therapeutics, Inc.
23.84
+11.48%