NasdaqGS - Delayed Quote • USD
Sarepta Therapeutics, Inc. (SRPT)
At close: 4:00 PM EDT
After hours: 4:03 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240524C00118000 | 4/4/2024 1:30 PM | 118 | 17.40 | 17.00 | 19.80 | 0.00 | 0.00% | 1 | 1 | 186.33% |
| SRPT240524C00120000 | 5/20/2024 3:56 PM | 120 | 11.30 | 10.50 | 14.00 | -2.35 | -17.22% | 5 | 6 | 87.35% |
| SRPT240524C00125000 | 5/6/2024 3:09 PM | 125 | 14.50 | 7.00 | 10.20 | 0.00 | 0.00% | 4 | 5 | 86.62% |
| SRPT240524C00128000 | 5/20/2024 3:52 PM | 128 | 6.04 | 8.20 | 12.00 | -2.42 | -28.61% | - | 1 | 142.68% |
| SRPT240524C00130000 | 5/20/2024 7:42 PM | 130 | 5.20 | 4.00 | 7.20 | -0.90 | -14.75% | 3 | 158 | 85.01% |
| SRPT240524C00132000 | 5/20/2024 2:59 PM | 132 | 4.20 | 3.00 | 6.20 | -1.80 | -30.00% | 3 | 5 | 84.18% |
| SRPT240524C00133000 | 5/20/2024 7:49 PM | 133 | 4.10 | 2.80 | 5.70 | -1.12 | -21.46% | 14 | 3 | 85.50% |
| SRPT240524C00134000 | 5/20/2024 1:51 PM | 134 | 4.00 | 2.45 | 4.80 | 0.80 | 25.00% | 3 | 21 | 81.74% |
| SRPT240524C00135000 | 5/20/2024 3:32 PM | 135 | 3.00 | 2.10 | 5.40 | -0.58 | -16.20% | 5 | 110 | 90.11% |
| SRPT240524C00136000 | 5/20/2024 4:55 PM | 136 | 3.23 | 1.10 | 4.80 | -1.52 | -32.00% | 11 | 9 | 82.32% |
| SRPT240524C00137000 | 5/2/2024 6:32 PM | 137 | 6.30 | 1.45 | 4.80 | 0.00 | 0.00% | 7 | 7 | 90.97% |
| SRPT240524C00138000 | 5/16/2024 7:57 PM | 138 | 4.60 | 0.95 | 4.70 | 0.00 | 0.00% | 1 | 5 | 91.02% |
| SRPT240524C00139000 | 5/14/2024 2:04 PM | 139 | 4.82 | 0.85 | 4.60 | 0.00 | 0.00% | 1 | 2 | 94.34% |
| SRPT240524C00140000 | 5/20/2024 7:04 PM | 140 | 2.50 | 2.30 | 2.95 | -1.00 | -28.57% | 503 | 227 | 97.41% |
| SRPT240524C00141000 | 5/20/2024 6:50 PM | 141 | 2.40 | 0.80 | 4.10 | -4.30 | -64.18% | 1 | 1 | 98.83% |
| SRPT240524C00142000 | 5/7/2024 2:41 PM | 142 | 5.51 | 0.55 | 4.30 | 0.00 | 0.00% | - | 35 | 102.95% |
| SRPT240524C00143000 | 5/16/2024 3:20 PM | 143 | 3.30 | 0.80 | 4.20 | 0.00 | 0.00% | 5 | 24 | 108.96% |
| SRPT240524C00145000 | 5/20/2024 5:19 PM | 145 | 1.60 | 0.60 | 2.45 | -1.70 | -51.52% | 80 | 81 | 96.34% |
| SRPT240524C00147000 | 5/17/2024 2:39 PM | 147 | 3.15 | 0.35 | 4.10 | 0.00 | 0.00% | 1 | 2 | 120.17% |
| SRPT240524C00149000 | 5/17/2024 7:08 PM | 149 | 2.20 | 0.45 | 4.00 | 0.00 | 0.00% | 1 | 1 | 128.05% |
| SRPT240524C00150000 | 5/20/2024 5:17 PM | 150 | 1.30 | 0.70 | 2.20 | -1.75 | -57.38% | 159 | 302 | 113.14% |
| SRPT240524C00155000 | 5/20/2024 6:38 PM | 155 | 1.15 | 1.20 | 3.00 | -0.85 | -42.50% | 297 | 174 | 147.17% |
| SRPT240524C00160000 | 5/17/2024 7:57 PM | 160 | 2.60 | 1.00 | 1.25 | 0.00 | 0.00% | 2 | 7 | 135.94% |
| SRPT240524C00165000 | 5/20/2024 7:59 PM | 165 | 1.05 | 0.45 | 1.90 | -0.10 | -8.70% | 301 | 1 | 151.95% |
| SRPT240524C00180000 | 5/20/2024 7:16 PM | 180 | 0.50 | 0.15 | 2.25 | -0.23 | -31.51% | 6 | 10 | 191.80% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240524P00100000 | 5/8/2024 7:44 PM | 100 | 0.60 | 0.00 | 2.20 | 0.00 | 0.00% | - | 1 | 177.83% |
| SRPT240524P00108000 | 5/10/2024 3:04 PM | 108 | 0.90 | 0.00 | 2.35 | 0.00 | 0.00% | - | 10 | 140.63% |
| SRPT240524P00110000 | 4/19/2024 2:26 PM | 110 | 5.52 | 0.00 | 2.50 | 0.00 | 0.00% | 5 | 5 | 133.20% |
| SRPT240524P00114000 | 4/4/2024 1:30 PM | 114 | 5.70 | 0.05 | 3.30 | 0.00 | 0.00% | 1 | 1 | 125.39% |
| SRPT240524P00115000 | 5/20/2024 4:26 PM | 115 | 0.75 | 0.00 | 1.40 | -2.08 | -73.50% | 21 | 13 | 90.43% |
| SRPT240524P00116000 | 4/26/2024 6:13 PM | 116 | 3.00 | 0.00 | 2.90 | 0.00 | 0.00% | 5 | 4 | 108.84% |
| SRPT240524P00117000 | 5/20/2024 4:37 PM | 117 | 0.15 | 0.20 | 2.50 | -2.95 | -95.16% | 4 | 4 | 101.03% |
| SRPT240524P00118000 | 5/16/2024 2:09 PM | 118 | 0.85 | 0.35 | 2.90 | -1.06 | -55.50% | 18 | 6 | 102.93% |
| SRPT240524P00119000 | 5/20/2024 2:53 PM | 119 | 0.51 | 0.40 | 2.95 | -0.90 | -63.83% | 32 | 11 | 98.83% |
| SRPT240524P00120000 | 5/20/2024 7:10 PM | 120 | 0.57 | 0.30 | 2.80 | -1.43 | -71.50% | 22 | 32 | 90.48% |
| SRPT240524P00121000 | 5/20/2024 6:01 PM | 121 | 1.30 | 0.30 | 3.30 | 0.95 | 271.43% | 10 | 62 | 90.82% |
| SRPT240524P00122000 | 5/20/2024 6:55 PM | 122 | 1.60 | 0.35 | 3.50 | -0.90 | -36.00% | 297 | 11 | 87.99% |
| SRPT240524P00123000 | 5/20/2024 6:17 PM | 123 | 1.75 | 0.65 | 3.70 | -1.15 | -39.66% | 25 | 20 | 87.40% |
| SRPT240524P00124000 | 5/20/2024 5:28 PM | 124 | 2.00 | 1.05 | 2.30 | -0.20 | -9.09% | 5 | 23 | 71.39% |
| SRPT240524P00125000 | 5/20/2024 6:14 PM | 125 | 2.35 | 1.65 | 3.10 | -0.65 | -21.67% | 23 | 95 | 79.22% |
| SRPT240524P00126000 | 5/20/2024 5:27 PM | 126 | 3.00 | 1.75 | 4.60 | -1.60 | -34.78% | 3 | 44 | 87.45% |
| SRPT240524P00128000 | 5/16/2024 4:55 PM | 128 | 5.00 | 2.25 | 5.40 | 0.00 | 0.00% | - | 5 | 84.72% |
| SRPT240524P00130000 | 5/20/2024 6:34 PM | 130 | 4.80 | 3.50 | 5.60 | -1.56 | -24.53% | 10 | 12 | 81.40% |
| SRPT240524P00131000 | 5/20/2024 6:34 PM | 131 | 5.35 | 3.70 | 6.80 | -1.30 | -19.55% | 5 | 3 | 84.52% |
| SRPT240524P00132000 | 5/10/2024 7:34 PM | 132 | 7.72 | 4.60 | 7.40 | 0.00 | 0.00% | 2 | 7 | 87.96% |
| SRPT240524P00133000 | 5/17/2024 7:09 PM | 133 | 7.55 | 5.00 | 7.90 | 0.00 | 0.00% | 15 | 15 | 85.99% |
| SRPT240524P00134000 | 5/15/2024 1:50 PM | 134 | 8.10 | 5.10 | 8.60 | 0.00 | 0.00% | - | 1 | 82.67% |
| SRPT240524P00135000 | 5/17/2024 7:13 PM | 135 | 8.45 | 6.50 | 9.20 | 0.00 | 0.00% | 12 | 12 | 88.92% |
| SRPT240524P00138000 | 5/10/2024 7:34 PM | 138 | 11.20 | 8.50 | 11.70 | 0.00 | 0.00% | - | 1 | 92.92% |
Related Tickers
ALNY Alnylam Pharmaceuticals, Inc.
150.24
+0.56%
BMRN BioMarin Pharmaceutical Inc.
77.05
-0.66%
APLS Apellis Pharmaceuticals, Inc.
43.22
+4.62%
IONS Ionis Pharmaceuticals, Inc.
38.72
+3.78%
CYTK Cytokinetics, Incorporated
60.60
+1.80%
MDGL Madrigal Pharmaceuticals, Inc.
232.10
+5.47%
ASND Ascendis Pharma A/S
121.07
-0.04%
BBIO BridgeBio Pharma, Inc.
29.52
-1.89%
ACAD ACADIA Pharmaceuticals Inc.
15.10
+2.10%
RARE Ultragenyx Pharmaceutical Inc.
41.53
-0.81%