NasdaqGM - Delayed Quote USD

Supernus Pharmaceuticals, Inc. (SUPN)

28.87 -0.13 (-0.45%)
At close: April 18 at 4:00 PM EDT
28.87 0.00 (0.00%)
After hours: April 18 at 4:20 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 8.20 11.50 0.00 0.00% 1 2 781.64%
SUPN240419C00025000 4/4/2024 1:30 PM 25 9.20 3.10 5.80 0.00 0.00% 2 0 343.75%
SUPN240419C00026000 3/20/2024 4:35 PM 26 8.92 2.25 5.10 0.00 0.00% 2 70 333.59%
SUPN240419C00028000 2/23/2024 5:08 PM 28 3.00 6.20 9.10 0.00 0.00% 5 5 1,234.96%
SUPN240419C00029000 3/26/2024 5:42 PM 29 4.20 0.10 0.30 0.00 0.00% 1 16 59.77%
SUPN240419C00030000 4/12/2024 4:00 PM 30 1.20 0.00 0.10 0.00 0.00% 18 2 60.16%
SUPN240419C00031000 4/8/2024 3:07 PM 31 1.80 0.00 2.00 0.00 0.00% 1 12 300.39%
SUPN240419C00032000 4/10/2024 2:19 PM 32 0.65 0.00 2.00 0.00 0.00% 3 3 350.78%
SUPN240419C00033000 4/17/2024 6:30 PM 33 0.13 0.00 2.00 0.00 0.00% 1 13 396.09%
SUPN240419C00034000 4/12/2024 7:22 PM 34 0.05 0.00 0.05 0.00 0.00% 4 36 159.38%
SUPN240419C00035000 4/18/2024 2:41 PM 35 0.38 0.00 0.35 0.18 90.00% 5 47 268.75%
SUPN240419C00036000 4/18/2024 2:41 PM 36 0.05 0.00 0.05 -0.05 -50.00% 5 53 204.69%
SUPN240419C00037000 4/8/2024 2:23 PM 37 0.07 0.00 0.05 0.00 0.00% 16 23 225.00%
SUPN240419C00038000 4/5/2024 6:46 PM 38 0.20 0.00 0.05 0.00 0.00% 4 61 246.88%
SUPN240419C00039000 4/5/2024 3:06 PM 39 0.20 0.00 0.30 0.00 0.00% 24 27 360.94%
SUPN240419C00040000 4/5/2024 7:14 PM 40 0.15 0.00 1.50 0.00 0.00% 35 165 582.81%
SUPN240419C00041000 4/4/2024 7:33 PM 41 0.15 0.00 1.50 0.00 0.00% 2 42 610.16%
SUPN240419C00042000 4/4/2024 7:47 PM 42 0.10 0.00 2.00 0.00 0.00% 30 31 698.44%
SUPN240419C00045000 4/4/2024 4:05 PM 45 0.08 0.00 0.10 0.00 0.00% 11 14 404.69%

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 3 507.03%
SUPN240419P00025000 2/29/2024 2:59 PM 25 0.43 0.00 0.50 0.00 0.00% 2 4 253.13%
SUPN240419P00026000 3/28/2024 2:07 PM 26 0.10 0.00 0.05 0.00 0.00% 2 4 112.50%
SUPN240419P00027000 4/4/2024 2:01 PM 27 0.10 0.00 0.05 0.00 0.00% 50 51 78.13%
SUPN240419P00028000 4/16/2024 7:54 PM 28 0.10 0.00 0.45 0.00 0.00% 20 14 93.36%
SUPN240419P00029000 4/12/2024 7:22 PM 29 0.53 0.20 0.45 0.29 120.83% 1 112 63.28%
SUPN240419P00030000 4/18/2024 5:45 PM 30 1.15 1.05 2.20 0.15 15.00% 2 28 155.47%
SUPN240419P00031000 4/8/2024 5:55 PM 31 0.99 1.55 2.30 0.00 0.00% 4 20 133.98%
SUPN240419P00032000 3/26/2024 4:59 PM 32 1.30 2.45 4.00 0.00 0.00% 5 0 146.09%
SUPN240419P00033000 4/17/2024 6:30 PM 33 3.72 4.00 5.70 0.00 0.00% 1 8 340.63%
SUPN240419P00034000 4/18/2024 5:44 PM 34 5.01 4.70 7.00 3.03 153.03% 2 2 380.47%
SUPN240419P00036000 4/10/2024 6:56 PM 36 4.60 6.40 7.70 0.00 0.00% - 1 416.41%
SUPN240419P00037000 4/10/2024 3:33 PM 37 5.50 7.30 9.00 0.00 0.00% 1 0 218.75%
SUPN240419P00038000 4/5/2024 6:30 PM 38 4.30 9.00 10.60 0.00 0.00% 1 1 504.30%
SUPN240419P00039000 4/9/2024 1:30 PM 39 7.60 9.30 11.10 0.00 0.00% 2 0 312.50%
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 0.00%

Related Tickers

IRWD Ironwood Pharmaceuticals, Inc.
7.60
-0.65%
 
DCPH Deciphera Pharmaceuticals, Inc.
14.23
-3.33%
 
COLL Collegium Pharmaceutical, Inc.
34.77
-1.92%
 
ALKS Alkermes plc
23.76
-1.04%
 
PCRX Pacira BioSciences, Inc.
26.10
-2.50%
 
PETQ PetIQ, Inc.
16.03
+0.63%
 
NBIX Neurocrine Biosciences, Inc.
132.54
-0.52%
 
ANIP ANI Pharmaceuticals, Inc.
64.58
-1.37%
 
EOLS Evolus, Inc.
11.56
-0.69%
 
OPTN OptiNose, Inc.
0.9277
-9.05%