Options Chain for ESPERION THERAPEUTICS INC NEW COM (ESPR) - $2.40 as of 11/20/2024 4:02:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.10 | 4.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 1.00 | 0.00 | 1.60 | 1.50 | 0.00 | 0.00% | 0 | 228 | 3.25 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:56 PM EST |
| 1.50 | 0.00 | 1.20 | 0.95 | 0.00 | 0.00% | 0 | 91 | 1.64 | 0.98 | 0.07 | 0.00 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 2.00 | 0.40 | 0.55 | 0.45 | 0.00 | 0.00% | 21 | 4,143 | 0.68 | 0.83 | 0.44 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 2.50 | 0.15 | 0.25 | 0.18 | -0.02 | -10.00% | 668 | 3,923 | 0.82 | 0.50 | 0.70 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 3.00 | 0.05 | 0.10 | 0.06 | -0.04 | -40.00% | 7 | 2,335 | 0.86 | 0.22 | 0.52 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 3.50 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 431 | 1.33 | 0.08 | 0.26 | 0.00 | 11/11/2024 | 11/20/2024 3:59:56 PM EST |
| 4.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 965 | 4.10 | 0.02 | 0.10 | 0.00 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 4.50 | 0.00 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 298 | 2.90 | 0.01 | 0.03 | 0.00 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,260 | 2.02 | 0.00 | 0.01 | 0.00 | 10/4/2024 | 11/20/2024 3:59:56 PM EST |
| 5.50 | 0.00 | 1.00 | % | 0 | 0 | 5.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 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 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 9.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 1.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 154 | 1.88 | -0.02 | 0.07 | 0.00 | 11/6/2024 | 11/20/2024 3:59:56 PM EST |
| 2.00 | 0.05 | 0.15 | 0.05 | -0.08 | -61.54% | 1 | 3,154 | 1.03 | -0.17 | 0.44 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 2.50 | 0.20 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 761 | 0.86 | -0.50 | 0.70 | 0.00 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 3.00 | 0.00 | 0.90 | 0.64 | 0.00 | 0.00% | 0 | 93 | 1.71 | -0.78 | 0.52 | 0.00 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 3.50 | 0.00 | 1.95 | 1.50 | 0.00 | 0.00% | 0 | 1 | 1.72 | -0.92 | 0.26 | 0.00 | 10/8/2024 | 11/20/2024 3:59:56 PM EST |
| 4.00 | 0.00 | 1.85 | 1.60 | 0.00 | 0.00% | 0 | 1 | 2.81 | -0.98 | 0.10 | 0.00 | 6/13/2024 | 11/20/2024 3:59:56 PM EST |
| 4.50 | 1.80 | 2.35 | % | 0 | 0 | 2.49 | -0.99 | 0.03 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 5.00 | 2.40 | 2.80 | % | 0 | 0 | 2.71 | -1.00 | 0.01 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 5.50 | 2.80 | 3.90 | % | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |