Options Chain for ESPERION THERAPEUTICS INC NEW COM (ESPR) - $2.13 as of 4/25/2024 3:54:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.50 | 1.85 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:44 PM EST | |||
| 1.00 | 0.45 | 1.40 | 1.20 | % | 1 | 0 | 6.39 | 0.99 | 0.03 | 0.00 | 4/25/2024 | 4/25/2024 3:59:44 PM EST | |
| 1.50 | 0.50 | 0.85 | 0.50 | -0.10 | -16.67% | 58 | 21 | 1.23 | 0.87 | 0.37 | 0.00 | 4/25/2024 | 4/25/2024 3:59:44 PM EST |
| 2.00 | 0.20 | 0.25 | 0.22 | -0.08 | -26.67% | 135 | 1,112 | 1.17 | 0.55 | 0.70 | -0.01 | 4/25/2024 | 4/25/2024 3:59:44 PM EST |
| 2.50 | 0.05 | 0.10 | 0.08 | -0.04 | -33.34% | 48 | 1,948 | 1.14 | 0.27 | 0.57 | 0.00 | 4/25/2024 | 4/25/2024 3:59:44 PM EST |
| 3.00 | 0.00 | 0.05 | 0.05 | -0.01 | -16.67% | 7 | 2,144 | 1.42 | 0.11 | 0.32 | 0.00 | 4/25/2024 | 4/25/2024 3:59:44 PM EST |
| 3.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,302 | 1.75 | 0.04 | 0.15 | 0.00 | 4/24/2024 | 4/25/2024 3:59:44 PM EST |
| 4.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 655 | 3.39 | 0.01 | 0.05 | 0.00 | 4/15/2024 | 4/25/2024 3:59:44 PM EST |
| 4.50 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 395 | 2.25 | 0.00 | 0.02 | 0.00 | 4/8/2024 | 4/25/2024 3:59:44 PM EST |
| 5.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 901 | 6.53 | 0.00 | 0.01 | 0.00 | 4/9/2024 | 4/25/2024 3:59:44 PM EST |
| 5.50 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 410 | 6.74 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/25/2024 3:59:44 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 | 0.03 | 0.00 | 0.00% | 0 | 7 | 4.51 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/25/2024 3:59:44 PM EST |
| 1.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 30 | 0.00 | -0.01 | 0.03 | 0.00 | 3/25/2024 | 4/25/2024 3:59:44 PM EST |
| 1.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 309 | 1.67 | -0.13 | 0.37 | 0.00 | 4/18/2024 | 4/25/2024 3:59:44 PM EST |
| 2.00 | 0.20 | 0.25 | 0.20 | +0.01 | +5.27% | 91 | 1,344 | 1.15 | -0.45 | 0.70 | -0.01 | 4/25/2024 | 4/25/2024 3:59:44 PM EST |
| 2.50 | 0.55 | 0.65 | 0.55 | +0.05 | +10.00% | 1 | 1,356 | 1.26 | -0.73 | 0.57 | 0.00 | 4/25/2024 | 4/25/2024 3:59:44 PM EST |
| 3.00 | 0.90 | 1.40 | 0.94 | 0.00 | 0.00% | 0 | 605 | 2.10 | -0.89 | 0.32 | 0.00 | 4/24/2024 | 4/25/2024 3:59:44 PM EST |
| 3.50 | 1.35 | 1.95 | 1.63 | 0.00 | 0.00% | 0 | 10 | 4.14 | -0.96 | 0.15 | 0.00 | 4/22/2024 | 4/25/2024 3:59:44 PM EST |
| 4.00 | 1.85 | 2.40 | % | 0 | 0 | 4.23 | -0.99 | 0.05 | 0.00 | 4/25/2024 3:59:44 PM EST | |||
| 4.50 | 2.25 | 3.20 | % | 0 | 0 | 6.08 | -1.00 | 0.02 | 0.00 | 4/25/2024 3:59:44 PM EST | |||
| 5.00 | 2.90 | 3.50 | % | 0 | 0 | 5.29 | -1.00 | 0.01 | 0.00 | 4/25/2024 3:59:44 PM EST | |||
| 5.50 | 3.20 | 4.00 | % | 0 | 0 | 5.52 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:44 PM EST |