Options Chain for ESPERION THERAPEUTICS INC NEW COM (ESPR) - $1.72 as of 9/6/2024 3:41:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 4.80 | 1.50 | 0.00 | 0.00% | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:48 PM EST |
| 1.00 | 0.40 | 0.90 | 0.80 | 0.00 | 0.00% | 0 | 31 | 4.38 | 0.98 | 0.11 | 0.00 | 9/3/2024 | 9/6/2024 3:59:48 PM EST |
| 1.50 | 0.00 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 808 | 2.50 | 0.69 | 0.77 | -0.01 | 9/5/2024 | 9/6/2024 3:59:48 PM EST |
| 2.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 555 | 3,657 | 1.42 | 0.28 | 0.78 | -0.01 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 2.50 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 27 | 2,728 | 1.86 | 0.08 | 0.35 | 0.00 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 8 | 7,465 | 2.36 | 0.02 | 0.11 | 0.00 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 3.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 810 | 2.76 | 0.00 | 0.03 | 0.00 | 8/27/2024 | 9/6/2024 3:59:48 PM EST |
| 4.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,350 | 3.08 | 0.00 | 0.01 | 0.00 | 8/30/2024 | 9/6/2024 3:59:48 PM EST |
| 4.50 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 559 | 3.36 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:48 PM EST |
| 5.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 739 | 9.61 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:48 PM EST |
| 5.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 40 | 9.85 | 0.00 | 0.00 | 0.00 | 7/2/2024 | 9/6/2024 3:59:48 PM EST |
| 6.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 48 | 7.35 | 0.00 | 0.00 | 0.00 | 6/11/2024 | 9/6/2024 3:59:48 PM EST |
| 7.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 3 | 5.58 | 0.00 | 0.00 | 0.00 | 5/31/2024 | 9/6/2024 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | % | 0 | 0 | 5.23 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 217 | 2.56 | -0.02 | 0.11 | 0.00 | 5/29/2024 | 9/6/2024 3:59:48 PM EST |
| 1.50 | 0.00 | 0.15 | 0.08 | +0.02 | +33.34% | 51 | 1,273 | 1.84 | -0.31 | 0.77 | -0.01 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 2.00 | 0.15 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 3,055 | 1.37 | -0.72 | 0.78 | -0.01 | 9/5/2024 | 9/6/2024 3:59:48 PM EST |
| 2.50 | 0.00 | 1.05 | 0.80 | +0.14 | +21.22% | 70 | 445 | 2.59 | -0.92 | 0.35 | 0.00 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 3.00 | 0.00 | 1.60 | 1.36 | 0.00 | 0.00% | 0 | 202 | 3.61 | -0.98 | 0.11 | 0.00 | 8/14/2024 | 9/6/2024 3:59:48 PM EST |
| 3.50 | 1.60 | 2.30 | 0.90 | 0.00 | 0.00% | 0 | 25 | 4.49 | -1.00 | 0.03 | 0.00 | 6/10/2024 | 9/6/2024 3:59:48 PM EST |
| 4.00 | 1.25 | 2.60 | 2.05 | 0.00 | 0.00% | 0 | 13 | 0.00 | -1.00 | 0.01 | 0.00 | 8/6/2024 | 9/6/2024 3:59:48 PM EST |
| 4.50 | 2.30 | 3.10 | % | 0 | 0 | 5.63 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 5.00 | 3.20 | 3.60 | 2.65 | 0.00 | 0.00% | 0 | 1 | 5.90 | -1.00 | 0.00 | 0.00 | 5/22/2024 | 9/6/2024 3:59:48 PM EST |
| 5.50 | 3.60 | 4.10 | 3.20 | 0.00 | 0.00% | 0 | 1 | 6.16 | -1.00 | 0.00 | 0.00 | 5/22/2024 | 9/6/2024 3:59:48 PM EST |
| 6.00 | 3.50 | 4.60 | % | 0 | 0 | 6.38 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 7.00 | 5.10 | 5.60 | % | 0 | 0 | 6.77 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST |