NasdaqGM - Nasdaq Real Time Price • USD
Esperion Therapeutics, Inc. (ESPR)
As of 11:51 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESPR240517C00001000 | 4/25/2024 3:17 PM | 1 | 1.20 | 0.80 | 1.55 | 0.00 | 0.00% | - | 1 | 490.63% |
| ESPR240517C00001500 | 4/29/2024 1:30 PM | 1.5 | 0.55 | 0.50 | 0.65 | 0.00 | 0.00% | 1 | 70 | 199.22% |
| ESPR240517C00002000 | 4/30/2024 7:09 PM | 2 | 0.25 | 0.20 | 0.25 | 0.05 | 25.00% | 75 | 1,430 | 145.31% |
| ESPR240517C00002500 | 4/30/2024 5:30 PM | 2.5 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 3 | 2,188 | 137.50% |
| ESPR240517C00003000 | 4/29/2024 6:24 PM | 3 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 20 | 2,146 | 139.06% |
| ESPR240517C00003500 | 4/24/2024 1:32 PM | 3.5 | 0.04 | 0.00 | 0.40 | 0.00 | 0.00% | 2 | 1,302 | 323.44% |
| ESPR240517C00004000 | 4/15/2024 4:03 PM | 4 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 3 | 655 | 304.69% |
| ESPR240517C00004500 | 4/8/2024 5:20 PM | 4.5 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 395 | 225.00% |
| ESPR240517C00005000 | 4/9/2024 6:47 PM | 5 | 0.07 | 0.00 | 0.75 | 0.00 | 0.00% | 31 | 901 | 529.69% |
| ESPR240517C00005500 | 4/3/2024 6:34 PM | 5.5 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | 410 | 410 | 553.13% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESPR240517P00000500 | 4/15/2024 6:14 PM | 0.5 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 7 | 425.00% |
| ESPR240517P00001000 | 3/25/2024 4:25 PM | 1 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 30 | 673.44% |
| ESPR240517P00001500 | 4/18/2024 2:27 PM | 1.5 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 309 | 135.94% |
| ESPR240517P00002000 | 4/30/2024 2:37 PM | 2 | 0.20 | 0.20 | 0.30 | 0.00 | 0.00% | 10 | 1,643 | 133.59% |
| ESPR240517P00002500 | 4/26/2024 7:08 PM | 2.5 | 0.65 | 0.55 | 0.80 | 0.00 | 0.00% | 3 | 1,360 | 176.56% |
| ESPR240517P00003000 | 4/24/2024 2:21 PM | 3 | 0.94 | 0.95 | 1.10 | 0.00 | 0.00% | 35 | 605 | 171.88% |
| ESPR240517P00003500 | 4/22/2024 4:07 PM | 3.5 | 1.63 | 1.35 | 1.70 | 0.00 | 0.00% | 15 | 10 | 292.97% |
Related Tickers
AQST Aquestive Therapeutics, Inc.
3.2750
-2.52%
EOLS Evolus, Inc.
12.24
+3.99%
DVAX Dynavax Technologies Corporation
11.75
+3.30%
AVDL Avadel Pharmaceuticals plc
18.41
+1.38%
OPTN OptiNose, Inc.
0.8671
+5.60%
ELAN Elanco Animal Health Incorporated
13.11
-0.42%
EBS Emergent BioSolutions Inc.
1.8896
+0.51%
DERM Journey Medical Corporation
3.5000
-5.15%
SBFM Sunshine Biopharma, Inc.
0.8844
+1.07%
ETON Eton Pharmaceuticals, Inc.
3.5803
+2.29%