NasdaqGS - Nasdaq Real Time Price USD
SpringWorks Therapeutics, Inc. (SWTX)
46.27
+0.16
+(0.35%)
At close: May 19 at 4:00:00 PM EDT
46.17
-0.10
(-0.22%)
After hours: May 19 at 6:22:11 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWTX250523C00026000 | 4/24/2025 3:05 PM | 26 | 18.70 | 18.00 | 22.90 | 0.00 | 0.00% | - | 0 | 313.67% |
| SWTX250523C00030000 | 5/8/2025 12:57 PM | 30 | 16.15 | 14.00 | 18.90 | 0.00 | 0.00% | 2 | 1 | 245.31% |
| SWTX250523C00040000 | 4/9/2025 1:21 PM | 40 | 4.79 | 4.00 | 8.80 | 0.00 | 0.00% | - | 1 | 94.14% |
| SWTX250523C00042000 | 4/24/2025 11:22 AM | 42 | 6.30 | 2.00 | 6.70 | 0.00 | 0.00% | 2 | 1 | 60.94% |
| SWTX250523C00043000 | 5/6/2025 1:26 PM | 43 | 3.30 | 1.00 | 5.80 | 0.00 | 0.00% | 19 | 2 | 55.66% |
| SWTX250523C00045000 | 5/19/2025 12:10 PM | 45 | 1.25 | 0.00 | 4.80 | 0.45 | 56.25% | 2 | 4 | 88.67% |
| SWTX250523C00046000 | 5/19/2025 3:05 PM | 46 | 0.35 | 0.00 | 4.80 | -1.70 | -82.93% | 10 | 17 | 117.48% |
| SWTX250523C00047000 | 4/28/2025 2:48 PM | 47 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 4 | 14.06% |
| SWTX250523C00048000 | 4/24/2025 10:10 AM | 48 | 3.19 | 0.00 | 0.05 | 0.00 | 0.00% | - | 1 | 25.78% |
| SWTX250523C00049000 | 4/28/2025 11:15 AM | 49 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 5 | 35.94% |
| SWTX250523C00050000 | 4/28/2025 11:14 AM | 50 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 41 | 45.70% |
| SWTX250523C00051000 | 4/28/2025 10:20 AM | 51 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | 3 | 3 | 215.43% |
| SWTX250523C00065000 | 4/24/2025 3:11 PM | 65 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | - | 11 | 137.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWTX250523P00024000 | 4/25/2025 2:52 PM | 24 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 703.13% |
| SWTX250523P00025000 | 4/25/2025 2:17 PM | 25 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | 5 | 5 | 669.53% |
| SWTX250523P00026000 | 4/25/2025 2:52 PM | 26 | 0.10 | 0.00 | 4.80 | 0.00 | 0.00% | 3 | 3 | 637.30% |
| SWTX250523P00028000 | 5/7/2025 12:14 PM | 28 | 0.01 | 0.00 | 4.80 | 0.00 | 0.00% | 5 | 8 | 576.56% |
| SWTX250523P00030000 | 5/2/2025 12:36 PM | 30 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 519.73% |
| SWTX250523P00034000 | 4/28/2025 1:29 PM | 34 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 415.63% |
| SWTX250523P00035000 | 4/9/2025 11:36 AM | 35 | 6.50 | 0.00 | 4.80 | 0.00 | 0.00% | - | 10 | 391.21% |
| SWTX250523P00038000 | 4/28/2025 9:30 AM | 38 | 0.10 | 0.00 | 4.80 | 0.00 | 0.00% | - | 5 | 320.12% |
| SWTX250523P00039000 | 4/28/2025 9:37 AM | 39 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | 6 | 6 | 296.97% |
| SWTX250523P00040000 | 4/28/2025 10:06 AM | 40 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 3 | 68.75% |
| SWTX250523P00045000 | 4/28/2025 11:14 AM | 45 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 7 | 21.09% |
| SWTX250523P00046000 | 5/16/2025 3:44 PM | 46 | 0.10 | 0.00 | 0.20 | -0.15 | -60.00% | 36 | 45 | 16.41% |
Related Tickers
DAWN Day One Biopharmaceuticals, Inc.
6.48
+3.68%
CYTK Cytokinetics, Incorporated
30.75
-0.81%
BBIO BridgeBio Pharma, Inc.
33.69
-0.44%
RVMD Revolution Medicines, Inc.
39.93
+0.99%
KROS Keros Therapeutics, Inc.
14.10
+0.21%
SRRK Scholar Rock Holding Corporation
30.16
-1.28%
RARE Ultragenyx Pharmaceutical Inc.
36.19
+1.63%
MLYS Mineralys Therapeutics, Inc.
15.32
-0.20%
CRNX Crinetics Pharmaceuticals, Inc.
30.95
-0.93%
AKRO Akero Therapeutics, Inc.
38.14
-1.88%