NasdaqGM - Nasdaq Real Time Price • USD
Supernus Pharmaceuticals, Inc. (SUPN)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 4:04 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SUPN240517C00020000 | 4/4/2024 5:07 PM | 20 | 15.20 | 9.30 | 13.40 | 0.00 | 0.00% | 2 | 9 | 186.52% |
| SUPN240517C00027000 | 4/19/2024 6:49 PM | 27 | 3.20 | 3.70 | 5.70 | 0.00 | 0.00% | 2 | 2 | 101.86% |
| SUPN240517C00029000 | 4/8/2024 6:54 PM | 29 | 3.70 | 2.30 | 4.40 | 0.00 | 0.00% | - | 1 | 99.51% |
| SUPN240517C00030000 | 4/29/2024 3:45 PM | 30 | 2.00 | 1.65 | 2.80 | 0.00 | 0.00% | 6 | 7 | 74.90% |
| SUPN240517C00031000 | 4/24/2024 7:07 PM | 31 | 1.30 | 1.25 | 1.95 | 0.00 | 0.00% | - | 6 | 69.73% |
| SUPN240517C00032000 | 5/1/2024 6:55 PM | 32 | 0.90 | 0.75 | 1.30 | 0.00 | 0.00% | 3 | 15 | 62.79% |
| SUPN240517C00033000 | 4/24/2024 4:52 PM | 33 | 0.70 | 0.55 | 1.35 | 0.00 | 0.00% | 1 | 2 | 73.63% |
| SUPN240517C00034000 | 4/22/2024 7:27 PM | 34 | 0.48 | 0.35 | 0.70 | 0.00 | 0.00% | 2 | 385 | 65.14% |
| SUPN240517C00035000 | 5/2/2024 4:04 PM | 35 | 0.35 | 0.20 | 0.50 | 0.00 | 0.00% | 1 | 5 | 65.04% |
| SUPN240517C00036000 | 4/23/2024 3:09 PM | 36 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | - | 1 | 60.35% |
| SUPN240517C00037000 | 4/12/2024 6:00 PM | 37 | 0.30 | 0.05 | 0.20 | 0.00 | 0.00% | 2 | 29 | 62.70% |
| SUPN240517C00038000 | 4/29/2024 3:45 PM | 38 | 0.10 | 0.00 | 1.50 | 0.00 | 0.00% | 3 | 22 | 116.02% |
| SUPN240517C00039000 | 3/14/2024 1:30 PM | 39 | 1.65 | 0.10 | 0.20 | 0.00 | 0.00% | 1 | 1 | 78.91% |
| SUPN240517C00040000 | 3/20/2024 3:08 PM | 40 | 1.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 106.84% |
| SUPN240517C00041000 | 3/19/2024 5:21 PM | 41 | 1.00 | 0.00 | 2.00 | 0.00 | 0.00% | 10 | 10 | 154.88% |
| SUPN240517C00045000 | 3/19/2024 5:56 PM | 45 | 0.50 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 1 | 167.68% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SUPN240517P00025000 | 4/19/2024 2:32 PM | 25 | 0.30 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 2 | 125.98% |
| SUPN240517P00026000 | 4/26/2024 1:30 PM | 26 | 0.30 | 0.05 | 0.30 | 0.00 | 0.00% | 1 | 3 | 67.58% |
| SUPN240517P00027000 | 4/22/2024 5:54 PM | 27 | 0.47 | 0.05 | 1.40 | 0.00 | 0.00% | 3 | 5 | 93.65% |
| SUPN240517P00028000 | 4/24/2024 7:29 PM | 28 | 0.70 | 0.30 | 1.45 | 0.00 | 0.00% | - | 3 | 86.13% |
| SUPN240517P00030000 | 4/24/2024 6:31 PM | 30 | 1.45 | 0.80 | 1.70 | 0.00 | 0.00% | 1 | 11 | 68.75% |
| SUPN240517P00031000 | 4/23/2024 7:49 PM | 31 | 2.25 | 1.35 | 2.15 | 0.00 | 0.00% | 1 | 2 | 68.95% |
| SUPN240517P00032000 | 4/18/2024 5:30 PM | 32 | 3.26 | 1.90 | 2.70 | 0.00 | 0.00% | 3 | 4 | 67.29% |
| SUPN240517P00034000 | 3/21/2024 7:12 PM | 34 | 1.85 | 4.70 | 6.50 | 0.00 | 0.00% | 38 | 50 | 150.98% |
| SUPN240517P00035000 | 3/21/2024 2:17 PM | 35 | 2.45 | 5.20 | 7.00 | 0.00 | 0.00% | - | 17 | 142.29% |
| SUPN240517P00036000 | 3/27/2024 5:24 PM | 36 | 3.70 | 5.30 | 7.60 | 0.00 | 0.00% | 1 | 23 | 124.22% |
| SUPN240517P00037000 | 3/21/2024 6:35 PM | 37 | 3.50 | 6.90 | 9.30 | 0.00 | 0.00% | - | 38 | 164.75% |
| SUPN240517P00040000 | 3/21/2024 3:41 PM | 40 | 5.70 | 9.70 | 13.00 | 0.00 | 0.00% | - | 0 | 205.37% |
Related Tickers
IRWD Ironwood Pharmaceuticals, Inc.
8.12
-2.17%
PCRX Pacira BioSciences, Inc.
27.21
-0.40%
ALKS Alkermes plc
24.05
+0.80%
ITCI Intra-Cellular Therapies, Inc.
68.80
-2.19%
BIOVF Swedish Orphan Biovitrum AB (publ)
25.76
+12.62%
NBIX Neurocrine Biosciences, Inc.
140.71
+0.63%
NXEN Nexien BioPharma, Inc.
0.0167
+2.45%
ORXOY Orexo AB (publ)
1.4000
0.00%
IPSEY Ipsen S.A.
30.80
0.00%
RAFA Rafarma Pharmaceuticals, Inc.
0.1064
+1.33%