Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,701.28 +394.77 (+0.59%) CMC Crypto 200
1,425.31 -3.26 (-0.23%)
Supernus Pharmaceuticals, Inc. (SUPN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SUPN240920C00020000 | 2024-05-16 9:31AM EDT | 20.00 | 9.00 | 6.80 | 10.30 | 0.00 | - | 2 | 108 | 78.56% |
| SUPN240920C00027000 | 2024-05-30 3:42PM EDT | 27.00 | 2.20 | 2.25 | 4.40 | 0.00 | - | 1 | 14 | 54.79% |
| SUPN240920C00028000 | 2024-05-20 3:44PM EDT | 28.00 | 3.40 | 2.20 | 2.50 | 0.00 | - | 8 | 9 | 48.07% |
| SUPN240920C00029000 | 2024-05-21 2:22PM EDT | 29.00 | 2.60 | 1.50 | 2.10 | 0.00 | - | 1 | 2 | 47.66% |
| SUPN240920C00030000 | 2024-05-29 10:17AM EDT | 30.00 | 1.56 | 0.00 | 2.95 | 0.00 | - | 1 | 4 | 67.53% |
| SUPN240920C00031000 | 2024-05-20 11:16AM EDT | 31.00 | 2.30 | 0.00 | 2.55 | 0.00 | - | 4 | 7 | 65.99% |
| SUPN240920C00032000 | 2024-05-22 11:41AM EDT | 32.00 | 1.65 | 0.00 | 2.40 | 0.00 | - | 1 | 7 | 68.19% |
| SUPN240920C00033000 | 2024-05-16 11:01AM EDT | 33.00 | 1.80 | 0.00 | 1.95 | 0.00 | - | 5 | 40 | 64.67% |
| SUPN240920C00034000 | 2024-04-04 9:30AM EDT | 34.00 | 4.40 | 2.15 | 3.20 | 0.00 | - | 3 | 11 | 81.52% |
| SUPN240920C00035000 | 2024-05-16 11:01AM EDT | 35.00 | 1.35 | 0.00 | 1.65 | 0.00 | - | 1 | 75 | 50.10% |
| SUPN240920C00036000 | 2024-05-16 11:00AM EDT | 36.00 | 1.15 | 0.00 | 1.50 | 0.00 | - | 4 | 7 | 51.56% |
| SUPN240920C00037000 | 2024-03-27 2:00PM EDT | 37.00 | 3.05 | 1.30 | 2.75 | 0.00 | - | 200 | 206 | 80.93% |
| SUPN240920C00040000 | 2024-03-25 11:35AM EDT | 40.00 | 2.25 | 0.90 | 1.15 | 0.00 | - | 7 | 119 | 69.48% |
| SUPN240920C00050000 | 2024-04-11 10:16AM EDT | 50.00 | 0.45 | 0.00 | 2.00 | 0.00 | - | 1 | 2 | 91.21% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SUPN240920P00020000 | 2024-03-07 3:49PM EDT | 20.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | - | 5 | 55.42% |
| SUPN240920P00021000 | 2024-03-01 10:54AM EDT | 21.00 | 0.55 | 0.20 | 0.45 | 0.00 | - | 4 | 4 | 44.39% |
| SUPN240920P00023000 | 2024-02-27 2:00PM EDT | 23.00 | 0.95 | 0.40 | 0.75 | 0.00 | - | 1 | 1 | 40.43% |
| SUPN240920P00025000 | 2024-03-04 4:31PM EDT | 25.00 | 1.19 | 0.60 | 1.05 | 0.00 | - | 10 | 10 | 33.55% |
| SUPN240920P00026000 | 2024-05-30 3:40PM EDT | 26.00 | 2.07 | 1.10 | 2.00 | 0.00 | - | 2 | 5 | 43.07% |
| SUPN240920P00028000 | 2024-05-24 12:49PM EDT | 28.00 | 2.50 | 2.10 | 3.30 | 0.00 | - | 16 | 27 | 46.73% |
| SUPN240920P00029000 | 2024-05-16 11:04AM EDT | 29.00 | 2.85 | 3.20 | 3.90 | 0.00 | - | 1 | 3 | 46.31% |
| SUPN240920P00030000 | 2024-04-16 1:48PM EDT | 30.00 | 3.28 | 2.80 | 3.80 | 0.00 | - | 2 | 5 | 32.50% |
| SUPN240920P00031000 | 2024-04-22 3:50PM EDT | 31.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SUPN240920P00032000 | 2024-05-16 11:08AM EDT | 32.00 | 4.60 | 5.30 | 6.40 | 0.00 | - | 4 | 9 | 52.69% |
© 2024 Yahoo. All rights reserved.