Repligen Corporation (RGEN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN221216C00080000 | 2022-08-08 11:17AM EST | 80.00 | 174.08 | 137.80 | 142.50 | 0.00 | - | 1 | 1 | 1,369.82% |
| RGEN221216C00085000 | 2022-10-20 8:30AM EST | 85.00 | 86.60 | 89.00 | 93.80 | 0.00 | - | 1 | 1 | 429.83% |
| RGEN221216C00090000 | 2022-10-19 8:31AM EST | 90.00 | 104.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RGEN221216C00100000 | 2022-07-07 11:48AM EST | 100.00 | 77.00 | 145.00 | 149.90 | 0.00 | - | 1 | 1 | 1,663.38% |
| RGEN221216C00110000 | 2022-12-01 9:31AM EST | 110.00 | 70.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RGEN221216C00115000 | 2022-11-03 8:51AM EST | 115.00 | 57.00 | 68.70 | 73.50 | 0.00 | - | - | 0 | 419.07% |
| RGEN221216C00120000 | 2022-11-01 8:39AM EST | 120.00 | 53.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RGEN221216C00125000 | 2022-08-11 2:52PM EST | 125.00 | 122.90 | 108.00 | 112.80 | 0.00 | - | - | 1 | 1,001.81% |
| RGEN221216C00130000 | 2022-09-01 1:18PM EST | 130.00 | 85.99 | 58.00 | 62.80 | 0.00 | - | 15 | 15 | 390.01% |
| RGEN221216C00135000 | 2022-12-01 9:31AM EST | 135.00 | 46.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RGEN221216C00145000 | 2022-08-11 2:51PM EST | 145.00 | 103.80 | 89.00 | 93.50 | 0.00 | - | 2 | 2 | 817.63% |
| RGEN221216C00150000 | 2022-08-24 8:45AM EST | 150.00 | 82.00 | 38.80 | 40.90 | 0.00 | - | 1 | 0 | 280.88% |
| RGEN221216C00155000 | 2022-08-11 2:51PM EST | 155.00 | 94.30 | 79.50 | 84.30 | 0.00 | - | 2 | 3 | 741.81% |
| RGEN221216C00160000 | 2022-11-30 3:59PM EST | 160.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RGEN221216C00165000 | 2022-12-06 3:43PM EST | 165.00 | 8.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RGEN221216C00170000 | 2022-11-29 1:15PM EST | 170.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| RGEN221216C00175000 | 2022-12-05 3:32PM EST | 175.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RGEN221216C00180000 | 2022-12-01 1:05PM EST | 180.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RGEN221216C00185000 | 2022-12-05 3:34PM EST | 185.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RGEN221216C00190000 | 2022-12-06 9:43AM EST | 190.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| RGEN221216C00195000 | 2022-12-01 9:54AM EST | 195.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RGEN221216C00200000 | 2022-12-06 11:38AM EST | 200.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RGEN221216C00210000 | 2022-12-06 10:08AM EST | 210.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RGEN221216C00220000 | 2022-12-06 10:08AM EST | 220.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RGEN221216C00230000 | 2022-11-29 1:32PM EST | 230.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| RGEN221216C00240000 | 2022-12-06 10:19AM EST | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| RGEN221216C00250000 | 2022-12-05 3:48PM EST | 250.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 702 | 0 | 50.00% |
| RGEN221216C00260000 | 2022-12-05 12:50PM EST | 260.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| RGEN221216C00270000 | 2022-11-02 10:48AM EST | 270.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 37 | 198.10% |
| RGEN221216C00280000 | 2022-11-30 2:39PM EST | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| RGEN221216C00290000 | 2022-09-08 12:08PM EST | 290.00 | 4.71 | 0.80 | 5.00 | 0.00 | - | 1 | 8 | 229.15% |
| RGEN221216C00300000 | 2022-12-02 2:58PM EST | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| RGEN221216C00310000 | 2022-08-02 11:10AM EST | 310.00 | 6.00 | 2.00 | 2.40 | 0.00 | - | 15 | 28 | 233.74% |
| RGEN221216C00320000 | 2022-08-31 2:03PM EST | 320.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 50.00% |
| RGEN221216C00330000 | 2022-08-22 2:58PM EST | 330.00 | 2.25 | 0.10 | 4.80 | 0.00 | - | 1 | 15 | 256.84% |
| RGEN221216C00340000 | 2022-01-04 3:08PM EST | 340.00 | 9.70 | 3.70 | 7.20 | 0.00 | - | 4 | 2 | 320.36% |
| RGEN221216C00350000 | 2022-08-24 1:03PM EST | 350.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | 3 | 6 | 271.78% |
| RGEN221216C00360000 | 2022-10-19 9:09AM EST | 360.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| RGEN221216C00370000 | 2022-01-19 12:27PM EST | 370.00 | 2.50 | 1.20 | 4.20 | 0.00 | - | 1 | 4 | 293.73% |
| RGEN221216C00380000 | 2022-08-15 2:08PM EST | 380.00 | 1.85 | 0.20 | 1.85 | 0.00 | - | 1 | 23 | 251.66% |
| RGEN221216C00390000 | 2021-11-10 7:00AM EST | 390.00 | 16.50 | 7.60 | 11.40 | 0.00 | - | 1 | 1 | 418.95% |
| RGEN221216C00400000 | 2022-05-16 1:06PM EST | 400.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 307.13% |
| RGEN221216C00410000 | 2022-09-13 8:30AM EST | 410.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 313.53% |
| RGEN221216C00420000 | 2021-11-10 7:00AM EST | 420.00 | 15.30 | 6.40 | 9.20 | 0.00 | - | 1 | 1 | 417.90% |
| RGEN221216C00430000 | 2021-11-10 7:00AM EST | 430.00 | 20.02 | 3.60 | 8.30 | 0.00 | - | - | 31 | 396.46% |
| RGEN221216C00440000 | 2021-11-10 7:00AM EST | 440.00 | 13.80 | 4.40 | 7.40 | 0.00 | - | 6 | 4 | 402.05% |
| RGEN221216C00450000 | 2022-10-04 9:47AM EST | 450.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 57 | 337.26% |
| RGEN221216C00460000 | 2022-11-14 10:29AM EST | 460.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN221216P00075000 | 2022-11-11 11:45AM EST | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| RGEN221216P00080000 | 2022-07-21 8:30AM EST | 80.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| RGEN221216P00090000 | 2022-10-31 11:19AM EST | 90.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | - | 21 | 161.33% |
| RGEN221216P00095000 | 2022-10-31 2:08PM EST | 95.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| RGEN221216P00100000 | 2022-11-16 3:25PM EST | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RGEN221216P00110000 | 2022-08-05 1:41PM EST | 110.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 209.13% |
| RGEN221216P00115000 | 2022-11-30 2:52PM EST | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RGEN221216P00120000 | 2022-11-30 2:48PM EST | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RGEN221216P00125000 | 2022-09-26 11:34AM EST | 125.00 | 2.60 | 0.50 | 3.40 | 0.00 | - | 22 | 22 | 150.17% |
| RGEN221216P00130000 | 2022-12-05 1:24PM EST | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RGEN221216P00135000 | 2022-11-22 3:05PM EST | 135.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RGEN221216P00140000 | 2022-12-05 9:46AM EST | 140.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RGEN221216P00145000 | 2022-11-23 2:26PM EST | 145.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RGEN221216P00150000 | 2022-11-18 12:43PM EST | 150.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| RGEN221216P00155000 | 2022-11-16 11:36AM EST | 155.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RGEN221216P00160000 | 2022-12-06 1:39PM EST | 160.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RGEN221216P00165000 | 2022-11-29 3:26PM EST | 165.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RGEN221216P00170000 | 2022-12-05 11:23AM EST | 170.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RGEN221216P00175000 | 2022-12-01 9:56AM EST | 175.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RGEN221216P00180000 | 2022-11-23 2:50PM EST | 180.00 | 13.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RGEN221216P00185000 | 2022-12-01 9:56AM EST | 185.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RGEN221216P00190000 | 2022-11-25 9:33AM EST | 190.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RGEN221216P00195000 | 2022-11-01 10:30AM EST | 195.00 | 24.13 | 13.70 | 14.60 | 0.00 | - | 1 | 1 | 0.00% |
| RGEN221216P00200000 | 2022-11-29 9:56AM EST | 200.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RGEN221216P00210000 | 2022-11-29 12:53PM EST | 210.00 | 40.39 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| RGEN221216P00220000 | 2022-11-29 12:53PM EST | 220.00 | 50.08 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| RGEN221216P00230000 | 2022-11-30 2:11PM EST | 230.00 | 53.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RGEN221216P00240000 | 2022-12-01 9:31AM EST | 240.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RGEN221216P00250000 | 2022-06-27 9:35AM EST | 250.00 | 87.79 | 50.30 | 55.00 | 0.00 | - | 2 | 8 | 0.00% |
| RGEN221216P00260000 | 2022-08-04 11:00AM EST | 260.00 | 34.50 | 53.60 | 56.90 | 0.00 | - | 1 | 3 | 0.00% |
| RGEN221216P00270000 | 2022-01-06 9:35AM EST | 270.00 | 74.50 | 79.30 | 82.00 | 0.00 | - | 1 | 1 | 0.00% |
| RGEN221216P00280000 | 2022-10-24 8:31AM EST | 280.00 | 114.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| RGEN221216P00290000 | 2021-11-01 11:41AM EST | 290.00 | 41.97 | 52.50 | 57.00 | 0.00 | - | 2 | 0 | 0.00% |
| RGEN221216P00300000 | 2022-04-27 10:03AM EST | 300.00 | 145.00 | 128.50 | 133.00 | 0.00 | - | 1 | 1 | 222.97% |
| RGEN221216P00310000 | 2022-08-30 8:44AM EST | 310.00 | 90.54 | 121.00 | 125.80 | 0.00 | - | 1 | 0 | 0.00% |
| RGEN221216P00320000 | 2022-10-31 8:48AM EST | 320.00 | 142.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RGEN221216P00340000 | 2022-10-31 8:48AM EST | 340.00 | 162.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RGEN221216P00350000 | 2022-12-01 9:31AM EST | 350.00 | 169.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RGEN221216P00360000 | 2022-08-11 1:40PM EST | 360.00 | 108.90 | 124.00 | 128.80 | 0.00 | - | - | 0 | 0.00% |
| RGEN221216P00370000 | 2022-10-07 8:42AM EST | 370.00 | 158.00 | 193.50 | 198.00 | 0.00 | - | 1 | 0 | 0.00% |
| RGEN221216P00390000 | 2021-12-03 2:04PM EST | 390.00 | 140.90 | 131.80 | 136.00 | 0.00 | - | 2 | 2 | 0.00% |
| RGEN221216P00400000 | 2022-12-01 9:31AM EST | 400.00 | 219.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RGEN221216P00410000 | 2022-04-27 8:33AM EST | 410.00 | 252.00 | 237.70 | 242.50 | 0.00 | - | - | 0 | 291.80% |
| RGEN221216P00430000 | 2022-04-27 8:33AM EST | 430.00 | 272.00 | 257.70 | 262.50 | 0.00 | - | - | 0 | 303.52% |
| RGEN221216P00440000 | 2022-08-11 1:19PM EST | 440.00 | 187.00 | 204.20 | 209.00 | 0.00 | - | 1 | 0 | 0.00% |
| RGEN221216P00450000 | 2022-08-11 1:19PM EST | 450.00 | 197.00 | 214.40 | 219.00 | 0.00 | - | - | 0 | 0.00% |
| RGEN221216P00460000 | 2022-12-01 9:31AM EST | 460.00 | 279.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
