NasdaqGS - Delayed Quote • USD
Sarepta Therapeutics, Inc. (SRPT)
At close: May 31 at 4:00 PM EDT
| 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 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| SRPT240607C00103000 | 5/29/2024 6:41 PM | 103 | 15.90 | 0.00 | 0.00 | 0.00 | 0.00% | - | 3 | 0.00% |
| SRPT240607C00113000 | 5/29/2024 6:54 PM | 113 | 10.90 | 0.00 | 0.00 | 0.00 | 0.00% | - | 3 | 0.00% |
| SRPT240607C00114000 | 5/29/2024 4:11 PM | 114 | 8.66 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| SRPT240607C00115000 | 5/30/2024 7:49 PM | 115 | 13.11 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 11 | 0.00% |
| SRPT240607C00116000 | 5/31/2024 5:28 PM | 116 | 13.00 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 9 | 0.00% |
| SRPT240607C00117000 | 5/29/2024 7:38 PM | 117 | 9.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| SRPT240607C00119000 | 5/28/2024 7:10 PM | 119 | 7.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| SRPT240607C00120000 | 5/30/2024 6:39 PM | 120 | 10.70 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 11 | 0.00% |
| SRPT240607C00122000 | 5/30/2024 4:53 PM | 122 | 8.81 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| SRPT240607C00123000 | 5/31/2024 2:34 PM | 123 | 10.15 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 30 | 0.00% |
| SRPT240607C00124000 | 5/30/2024 5:10 PM | 124 | 6.97 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SRPT240607C00125000 | 5/30/2024 3:52 PM | 125 | 7.20 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 33 | 0.00% |
| SRPT240607C00126000 | 5/31/2024 6:41 PM | 126 | 7.00 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 0.00% |
| SRPT240607C00127000 | 5/30/2024 7:54 PM | 127 | 6.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| SRPT240607C00128000 | 5/31/2024 3:06 PM | 128 | 5.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| SRPT240607C00129000 | 5/31/2024 7:50 PM | 129 | 5.80 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 13 | 0.00% |
| SRPT240607C00130000 | 5/31/2024 7:54 PM | 130 | 6.00 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 0 | 0.39% |
| SRPT240607C00131000 | 5/31/2024 7:57 PM | 131 | 7.20 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 3.13% |
| SRPT240607C00132000 | 5/31/2024 7:50 PM | 132 | 4.50 | 0.00 | 0.00 | 0.00 | 0.00% | 48 | 39 | 3.13% |
| SRPT240607C00133000 | 5/30/2024 7:50 PM | 133 | 3.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| SRPT240607C00134000 | 5/31/2024 4:35 PM | 134 | 3.80 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 6.25% |
| SRPT240607C00135000 | 5/31/2024 6:45 PM | 135 | 4.40 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 85 | 6.25% |
| SRPT240607C00136000 | 5/31/2024 4:15 PM | 136 | 3.11 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| SRPT240607C00138000 | 5/31/2024 2:23 PM | 138 | 2.91 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| SRPT240607C00139000 | 5/23/2024 7:53 PM | 139 | 6.02 | 0.00 | 0.00 | 0.00 | 0.00% | - | 4 | 12.50% |
| SRPT240607C00140000 | 5/31/2024 7:50 PM | 140 | 2.17 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 34 | 12.50% |
| SRPT240607C00141000 | 5/30/2024 7:36 PM | 141 | 1.85 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| SRPT240607C00142000 | 5/30/2024 1:30 PM | 142 | 2.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 12.50% |
| SRPT240607C00143000 | 5/31/2024 7:55 PM | 143 | 2.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 25.00% |
| SRPT240607C00144000 | 5/24/2024 3:22 PM | 144 | 5.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 25.00% |
| SRPT240607C00145000 | 5/31/2024 6:01 PM | 145 | 1.60 | 0.00 | 0.00 | 0.00 | 0.00% | 52 | 52 | 25.00% |
| SRPT240607C00147000 | 5/31/2024 2:26 PM | 147 | 1.27 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| SRPT240607C00148000 | 5/21/2024 6:52 PM | 148 | 4.19 | 0.00 | 0.00 | 0.00 | 0.00% | - | 4 | 25.00% |
| SRPT240607C00150000 | 5/31/2024 5:32 PM | 150 | 1.10 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 40 | 25.00% |
| SRPT240607C00155000 | 5/24/2024 7:50 PM | 155 | 1.90 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
| SRPT240607C00160000 | 5/24/2024 3:22 PM | 160 | 3.00 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| SRPT240607C00165000 | 5/31/2024 5:09 PM | 165 | 1.06 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 25 | 50.00% |
| SRPT240607C00170000 | 5/28/2024 4:41 PM | 170 | 0.64 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 10 | 50.00% |
| SRPT240607C00175000 | 5/21/2024 1:30 PM | 175 | 1.25 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| SRPT240607C00180000 | 5/17/2024 4:20 PM | 180 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| 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 | 0.00 | 0.00 | 0.00% | 10 | 10 | 50.00% |
| SRPT240607P00080000 | 5/28/2024 1:30 PM | 80 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| SRPT240607P00085000 | 5/31/2024 1:30 PM | 85 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 50.00% |
| SRPT240607P00090000 | 5/29/2024 3:08 PM | 90 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 50.00% |
| SRPT240607P00094000 | 5/29/2024 2:36 PM | 94 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| SRPT240607P00095000 | 5/30/2024 2:43 PM | 95 | 1.50 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 105 | 50.00% |
| SRPT240607P00100000 | 5/31/2024 7:35 PM | 100 | 0.33 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 51 | 50.00% |
| SRPT240607P00101000 | 5/31/2024 4:34 PM | 101 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 11 | 50.00% |
| SRPT240607P00105000 | 5/31/2024 5:37 PM | 105 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| SRPT240607P00106000 | 5/30/2024 6:56 PM | 106 | 1.25 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 14 | 50.00% |
| SRPT240607P00109000 | 5/23/2024 6:21 PM | 109 | 3.20 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 25.00% |
| SRPT240607P00110000 | 5/30/2024 5:04 PM | 110 | 2.67 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| SRPT240607P00111000 | 5/20/2024 4:09 PM | 111 | 2.85 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 25.00% |
| SRPT240607P00112000 | 5/31/2024 1:31 PM | 112 | 2.21 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| SRPT240607P00113000 | 5/23/2024 5:58 PM | 113 | 4.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 11 | 25.00% |
| SRPT240607P00114000 | 5/23/2024 2:34 PM | 114 | 3.93 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 4 | 25.00% |
| SRPT240607P00115000 | 5/31/2024 7:00 PM | 115 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 23 | 25.00% |
| SRPT240607P00116000 | 5/31/2024 7:54 PM | 116 | 1.65 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 7 | 25.00% |
| SRPT240607P00117000 | 5/29/2024 2:11 PM | 117 | 11.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 13 | 25.00% |
| SRPT240607P00118000 | 5/30/2024 3:16 PM | 118 | 6.10 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 25.00% |
| SRPT240607P00119000 | 5/29/2024 7:29 PM | 119 | 10.82 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| SRPT240607P00120000 | 5/31/2024 5:51 PM | 120 | 3.50 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 218 | 12.50% |
| SRPT240607P00122000 | 4/25/2024 1:30 PM | 122 | 10.50 | 7.90 | 11.50 | 0.00 | 0.00% | - | 1 | 225.76% |
| SRPT240607P00123000 | 5/31/2024 3:41 PM | 123 | 4.60 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 31 | 12.50% |
| SRPT240607P00124000 | 5/31/2024 4:48 PM | 124 | 5.40 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 7 | 12.50% |
| SRPT240607P00125000 | 5/31/2024 6:10 PM | 125 | 5.10 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 24 | 6.25% |
| SRPT240607P00126000 | 5/31/2024 4:49 PM | 126 | 6.50 | 0.00 | 0.00 | 0.00 | 0.00% | 49 | 0 | 6.25% |
| SRPT240607P00127000 | 5/31/2024 5:47 PM | 127 | 6.27 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 10 | 6.25% |
| SRPT240607P00128000 | 5/28/2024 2:16 PM | 128 | 17.05 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 3.13% |
| SRPT240607P00130000 | 5/31/2024 7:42 PM | 130 | 6.90 | 0.00 | 0.00 | 0.00 | 0.00% | 54 | 14 | 0.00% |
| SRPT240607P00133000 | 5/31/2024 3:16 PM | 133 | 10.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| SRPT240607P00140000 | 5/28/2024 1:30 PM | 140 | 23.85 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 5 | 0.00% |
Related Tickers
BHVN Biohaven Ltd.
35.10
-0.37%
MRUS Merus N.V.
53.24
-7.09%
IMVT Immunovant, Inc.
25.39
-3.86%
INSM Insmed Incorporated
55.05
-3.39%
AGIO Agios Pharmaceuticals, Inc.
36.34
-3.20%
SMMT Summit Therapeutics Inc.
8.69
-20.47%
CYTK Cytokinetics, Incorporated
48.55
-1.16%
VKTX Viking Therapeutics, Inc.
62.26
+0.78%
BMRN BioMarin Pharmaceutical Inc.
75.07
+0.79%
NTLA Intellia Therapeutics, Inc.
21.38
-3.26%