NasdaqGS - Nasdaq Real Time Price • USD
Sarepta Therapeutics, Inc. (SRPT)
As of 1:33 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240510C00086000 | 5/7/2024 7:26 PM | 86 | 54.30 | 42.20 | 46.40 | 0.00 | 0.00% | - | 1 | 427.73% |
| SRPT240510C00120000 | 4/11/2024 6:25 PM | 120 | 10.91 | 8.60 | 11.60 | 0.00 | 0.00% | - | 1 | 88.67% |
| SRPT240510C00125000 | 4/30/2024 3:51 PM | 125 | 8.08 | 3.80 | 6.80 | 0.00 | 0.00% | - | 1 | 67.29% |
| SRPT240510C00126000 | 5/2/2024 7:04 PM | 126 | 7.97 | 2.80 | 5.80 | 0.00 | 0.00% | - | 2 | 57.62% |
| SRPT240510C00127000 | 5/8/2024 7:27 PM | 127 | 5.69 | 1.55 | 4.90 | 0.00 | 0.00% | 1 | 2 | 118.46% |
| SRPT240510C00128000 | 5/2/2024 1:31 PM | 128 | 13.00 | 1.10 | 4.20 | 0.00 | 0.00% | - | 1 | 53.22% |
| SRPT240510C00129000 | 5/3/2024 4:57 PM | 129 | 5.75 | 0.40 | 3.40 | 0.00 | 0.00% | 1 | 1 | 106.25% |
| SRPT240510C00130000 | 5/10/2024 3:28 PM | 130 | 1.14 | 0.00 | 2.55 | -2.38 | -67.61% | 1 | 40 | 93.95% |
| SRPT240510C00131000 | 5/8/2024 4:28 PM | 131 | 2.45 | 0.00 | 2.50 | 0.00 | 0.00% | 25 | 35 | 62.50% |
| SRPT240510C00132000 | 5/8/2024 4:19 PM | 132 | 1.95 | 0.05 | 0.65 | 0.00 | 0.00% | 11 | 35 | 52.44% |
| SRPT240510C00133000 | 5/9/2024 7:37 PM | 133 | 1.00 | 0.00 | 2.40 | 0.00 | 0.00% | 20 | 47 | 87.70% |
| SRPT240510C00134000 | 5/9/2024 5:55 PM | 134 | 0.75 | 0.00 | 2.40 | 0.00 | 0.00% | 2 | 8 | 99.80% |
| SRPT240510C00135000 | 5/10/2024 3:13 PM | 135 | 0.25 | 0.00 | 0.20 | 0.20 | 400.00% | 2 | 105 | 57.42% |
| SRPT240510C00136000 | 5/9/2024 7:10 PM | 136 | 0.71 | 0.00 | 2.25 | 0.00 | 0.00% | 1 | 12 | 118.56% |
| SRPT240510C00137000 | 5/10/2024 3:31 PM | 137 | 0.10 | 0.00 | 0.70 | -1.45 | -93.55% | 2 | 12 | 85.16% |
| SRPT240510C00138000 | 5/10/2024 4:37 PM | 138 | 0.05 | 0.05 | 2.25 | -1.35 | -96.43% | 1 | 9 | 140.04% |
| SRPT240510C00139000 | 5/8/2024 7:16 PM | 139 | 1.00 | 0.00 | 2.20 | 0.00 | 0.00% | 17 | 29 | 147.17% |
| SRPT240510C00140000 | 5/10/2024 4:51 PM | 140 | 0.15 | 0.05 | 1.40 | -0.20 | -57.14% | 168 | 554 | 135.16% |
| SRPT240510C00141000 | 5/9/2024 7:58 PM | 141 | 0.70 | 0.00 | 1.25 | 0.00 | 0.00% | 1 | 521 | 137.11% |
| SRPT240510C00142000 | 5/9/2024 5:30 PM | 142 | 0.45 | 0.00 | 1.25 | 0.00 | 0.00% | 1 | 59 | 145.12% |
| SRPT240510C00143000 | 5/8/2024 7:15 PM | 143 | 0.50 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 2 | 161.62% |
| SRPT240510C00144000 | 5/8/2024 4:08 PM | 144 | 0.80 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 19 | 169.53% |
| SRPT240510C00145000 | 5/10/2024 1:48 PM | 145 | 0.05 | 0.00 | 1.25 | -0.95 | -95.00% | 3 | 88 | 168.36% |
| SRPT240510C00146000 | 5/9/2024 5:26 PM | 146 | 0.05 | 0.00 | 1.25 | 0.00 | 0.00% | 1 | 1 | 175.78% |
| SRPT240510C00147000 | 5/7/2024 7:34 PM | 147 | 1.26 | 0.00 | 1.25 | 0.00 | 0.00% | - | 11 | 183.01% |
| SRPT240510C00150000 | 5/8/2024 5:39 PM | 150 | 0.25 | 0.00 | 1.25 | 0.00 | 0.00% | 12 | 41 | 204.30% |
| SRPT240510C00155000 | 5/7/2024 7:47 PM | 155 | 0.92 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 4 | 248.44% |
| SRPT240510C00160000 | 5/9/2024 7:09 PM | 160 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 12 | 519 | 173.44% |
| SRPT240510C00165000 | 5/7/2024 7:33 PM | 165 | 0.50 | 0.00 | 1.50 | 0.00 | 0.00% | 10 | 7 | 310.55% |
| SRPT240510C00170000 | 5/7/2024 4:48 PM | 170 | 0.99 | 0.00 | 1.65 | 0.00 | 0.00% | - | 5 | 346.48% |
| SRPT240510C00175000 | 5/2/2024 1:30 PM | 175 | 1.35 | 0.00 | 1.25 | 0.00 | 0.00% | - | 1 | 352.15% |
| SRPT240510C00180000 | 5/7/2024 7:29 PM | 180 | 1.50 | 0.00 | 1.30 | 0.00 | 0.00% | - | 5 | 380.47% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240510P00095000 | 4/22/2024 1:30 PM | 95 | 1.40 | 0.00 | 1.45 | 0.00 | 0.00% | 1 | 2 | 405.66% |
| SRPT240510P00100000 | 4/24/2024 1:30 PM | 100 | 1.25 | 0.00 | 1.25 | 0.00 | 0.00% | 1 | 5 | 339.45% |
| SRPT240510P00105000 | 4/30/2024 3:39 PM | 105 | 0.45 | 0.00 | 1.45 | 0.00 | 0.00% | 10 | 12 | 299.22% |
| SRPT240510P00109000 | 4/22/2024 6:12 PM | 109 | 3.35 | 0.00 | 0.95 | 0.00 | 0.00% | 43 | 100 | 232.23% |
| SRPT240510P00114000 | 5/8/2024 7:24 PM | 114 | 0.15 | 0.00 | 0.95 | 0.00 | 0.00% | - | 1 | 184.96% |
| SRPT240510P00116000 | 4/19/2024 4:04 PM | 116 | 6.90 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 10 | 156.45% |
| SRPT240510P00118000 | 5/2/2024 4:22 PM | 118 | 0.96 | 0.00 | 0.05 | 0.00 | 0.00% | - | 1 | 83.59% |
| SRPT240510P00120000 | 5/6/2024 1:53 PM | 120 | 2.55 | 0.00 | 0.75 | 0.00 | 0.00% | 13 | 16 | 119.82% |
| SRPT240510P00121000 | 5/6/2024 1:48 PM | 121 | 1.31 | 0.00 | 0.75 | 0.00 | 0.00% | - | 10 | 110.55% |
| SRPT240510P00122000 | 5/6/2024 2:00 PM | 122 | 0.45 | 0.00 | 0.95 | 0.00 | 0.00% | - | 3 | 108.59% |
| SRPT240510P00123000 | 5/6/2024 2:56 PM | 123 | 0.20 | 0.00 | 1.50 | 0.00 | 0.00% | - | 34 | 115.72% |
| SRPT240510P00124000 | 5/6/2024 5:30 PM | 124 | 0.60 | 0.00 | 1.70 | 0.00 | 0.00% | 31 | 33 | 110.16% |
| SRPT240510P00125000 | 5/8/2024 5:13 PM | 125 | 0.70 | 0.00 | 0.95 | 0.00 | 0.00% | - | 5 | 78.52% |
| SRPT240510P00126000 | 5/6/2024 4:45 PM | 126 | 0.70 | 0.00 | 1.50 | 0.00 | 0.00% | 7 | 10 | 82.13% |
| SRPT240510P00127000 | 5/9/2024 2:41 PM | 127 | 1.00 | 0.00 | 0.80 | 0.00 | 0.00% | 5 | 86 | 53.13% |
| SRPT240510P00128000 | 5/8/2024 7:45 PM | 128 | 0.94 | 0.15 | 2.30 | 0.00 | 0.00% | 48 | 50 | 76.95% |
| SRPT240510P00129000 | 5/8/2024 3:35 PM | 129 | 1.50 | 0.00 | 1.80 | 0.00 | 0.00% | 5 | 97 | 83.79% |
| SRPT240510P00130000 | 5/10/2024 3:59 PM | 130 | 1.00 | 0.00 | 2.40 | -0.50 | -33.33% | 1 | 132 | 88.43% |
| SRPT240510P00131000 | 5/8/2024 2:33 PM | 131 | 0.90 | 0.05 | 2.75 | 0.00 | 0.00% | 3 | 64 | 81.25% |
| SRPT240510P00132000 | 5/3/2024 6:10 PM | 132 | 2.53 | 0.60 | 3.70 | 0.00 | 0.00% | 1 | 4 | 94.24% |
| SRPT240510P00133000 | 5/7/2024 7:27 PM | 133 | 1.00 | 1.55 | 4.90 | 0.00 | 0.00% | 1 | 12 | 115.72% |
| SRPT240510P00134000 | 5/8/2024 4:30 PM | 134 | 3.40 | 2.75 | 5.80 | 0.00 | 0.00% | 1 | 1 | 54.30% |
| SRPT240510P00135000 | 5/8/2024 1:43 PM | 135 | 3.90 | 3.50 | 6.30 | 0.00 | 0.00% | 2 | 15 | 115.63% |
| SRPT240510P00138000 | 5/6/2024 1:42 PM | 138 | 6.00 | 6.40 | 9.30 | 0.00 | 0.00% | - | 1 | 147.46% |
| SRPT240510P00140000 | 5/6/2024 1:36 PM | 140 | 6.10 | 8.30 | 11.90 | 0.00 | 0.00% | 1 | 0 | 82.03% |
| SRPT240510P00145000 | 5/10/2024 5:04 PM | 145 | 14.90 | 13.50 | 16.70 | 4.20 | 39.25% | 2 | 2 | 112.50% |
Related Tickers
MDGL Madrigal Pharmaceuticals, Inc.
204.50
-1.17%
APLS Apellis Pharmaceuticals, Inc.
41.71
-1.92%
JANX Janux Therapeutics, Inc.
49.68
-4.35%
CTMX CytomX Therapeutics, Inc.
1.9495
-4.44%
AXSM Axsome Therapeutics, Inc.
73.40
-0.38%
VKTX Viking Therapeutics, Inc.
74.75
-6.79%
BLUE bluebird bio, Inc.
1.0400
-7.14%
KRYS Krystal Biotech, Inc.
156.35
-1.50%
BMRN BioMarin Pharmaceutical Inc.
80.82
-1.10%
ALNY Alnylam Pharmaceuticals, Inc.
149.00
-1.57%