NasdaqGM - Delayed Quote USD

Supernus Pharmaceuticals, Inc. (SUPN)

29.40 +0.53 (+1.84%)
At close: 4:00 PM EDT
29.40 0.00 (0.00%)
After hours: 4:13 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SUPN240419C00020000 4/17/2024 4:44 PM 20 10.43 8.60 11.80 0.00 0.00% 1 2 746.09%
SUPN240419C00025000 4/4/2024 1:30 PM 25 9.20 3.30 6.90 0.00 0.00% 2 0 397.27%
SUPN240419C00026000 3/20/2024 4:35 PM 26 8.92 2.35 5.90 0.00 0.00% 2 70 342.58%
SUPN240419C00028000 2/23/2024 5:08 PM 28 3.00 6.20 9.10 0.00 0.00% 5 5 1,174.22%
SUPN240419C00029000 4/19/2024 5:50 PM 29 0.30 0.05 3.30 -3.90 -92.86% 3 16 240.63%
SUPN240419C00030000 4/12/2024 4:00 PM 30 1.20 0.00 1.20 0.00 0.00% 18 2 139.84%
SUPN240419C00031000 4/8/2024 3:07 PM 31 1.80 0.00 1.05 0.00 0.00% 1 12 182.81%
SUPN240419C00032000 4/10/2024 2:19 PM 32 0.65 0.00 4.80 0.00 0.00% 3 3 555.86%
SUPN240419C00033000 4/17/2024 6:30 PM 33 0.13 0.00 0.05 0.00 0.00% 1 13 120.31%
SUPN240419C00034000 4/12/2024 7:22 PM 34 0.05 0.00 0.05 0.00 0.00% 4 36 143.75%
SUPN240419C00035000 4/18/2024 2:41 PM 35 0.38 0.00 0.75 0.00 0.00% 5 47 310.16%
SUPN240419C00036000 4/18/2024 2:41 PM 36 0.05 0.00 0.75 0.00 0.00% 5 48 342.19%
SUPN240419C00037000 4/8/2024 2:23 PM 37 0.07 0.00 0.05 0.00 0.00% 16 23 212.50%
SUPN240419C00038000 4/5/2024 6:46 PM 38 0.20 0.00 0.75 0.00 0.00% 4 61 401.17%
SUPN240419C00039000 4/5/2024 3:06 PM 39 0.20 0.00 0.05 0.00 0.00% 24 27 250.00%
SUPN240419C00040000 4/5/2024 7:14 PM 40 0.15 0.00 0.75 0.00 0.00% 35 165 454.69%
SUPN240419C00041000 4/4/2024 7:33 PM 41 0.15 0.00 0.75 0.00 0.00% 2 42 479.69%
SUPN240419C00042000 4/4/2024 7:47 PM 42 0.10 0.00 0.75 0.00 0.00% 30 31 503.91%
SUPN240419C00045000 4/4/2024 4:05 PM 45 0.08 0.00 0.05 0.00 0.00% 11 14 353.13%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SUPN240419P00024000 3/18/2024 3:12 PM 24 0.12 0.00 2.00 0.00 0.00% 2 3 532.03%
SUPN240419P00025000 2/29/2024 2:59 PM 25 0.43 0.00 0.50 0.00 0.00% 2 4 273.44%
SUPN240419P00026000 3/28/2024 2:07 PM 26 0.10 0.00 2.45 0.00 0.00% 2 4 446.88%
SUPN240419P00027000 4/4/2024 2:01 PM 27 0.10 0.00 0.75 0.00 0.00% 50 51 207.03%
SUPN240419P00028000 4/16/2024 7:54 PM 28 0.10 0.00 0.05 0.00 0.00% 20 14 60.94%
SUPN240419P00029000 4/18/2024 1:51 PM 29 0.53 0.00 1.85 0.00 0.00% 1 111 182.81%
SUPN240419P00030000 4/19/2024 3:12 PM 30 0.60 0.10 1.45 -0.55 -47.83% 2 27 65.63%
SUPN240419P00031000 4/19/2024 3:30 PM 31 1.74 0.65 2.60 -0.26 -13.00% 1 19 64.06%
SUPN240419P00032000 3/26/2024 4:59 PM 32 1.30 1.50 3.60 0.00 0.00% 5 0 319.14%
SUPN240419P00033000 4/17/2024 6:30 PM 33 3.72 2.40 5.40 0.00 0.00% 1 8 220.70%
SUPN240419P00034000 4/18/2024 5:44 PM 34 5.01 3.80 5.60 0.00 0.00% 2 2 189.84%
SUPN240419P00036000 4/10/2024 6:56 PM 36 7.10 5.70 8.40 2.50 54.35% 1 1 362.50%
SUPN240419P00037000 4/10/2024 3:33 PM 37 5.50 6.60 9.70 0.00 0.00% 1 0 419.53%
SUPN240419P00038000 4/18/2024 5:45 PM 38 8.50 7.80 10.40 0.00 0.00% 1 0 436.72%
SUPN240419P00039000 4/9/2024 1:30 PM 39 7.60 8.40 11.30 0.00 0.00% 2 0 385.94%
SUPN240419P00040000 3/14/2024 2:00 PM 40 6.90 9.30 10.40 0.00 0.00% 270 270 0.00%
SUPN240419P00045000 3/14/2024 6:36 PM 45 11.50 14.10 15.60 0.00 0.00% 8 0 100.00%

Related Tickers

IRWD Ironwood Pharmaceuticals, Inc.
7.92
+4.21%
 
DCPH Deciphera Pharmaceuticals, Inc.
14.67
+3.09%
 
COLL Collegium Pharmaceutical, Inc.
34.84
+0.20%
 
ALKS Alkermes plc
23.85
+0.38%
 
PCRX Pacira BioSciences, Inc.
26.25
+0.57%
 
PETQ PetIQ, Inc.
16.28
+1.56%
 
NBIX Neurocrine Biosciences, Inc.
132.00
-0.41%
 
ANIP ANI Pharmaceuticals, Inc.
65.48
+1.39%
 
EOLS Evolus, Inc.
11.53
-0.26%
 
OPTN OptiNose, Inc.
0.8942
-3.61%