Australia markets open in 9 hours 59 minutes

Repligen Corporation (RGEN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
123.81-3.82 (-2.99%)
At close: 04:00PM EDT
126.90 +3.09 (+2.50%)
After hours: 07:47PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RGEN240816C001050002024-05-01 9:30AM EDT105.0055.000.000.000.00--00.00%
RGEN240816C001100002024-07-19 10:55AM EDT110.0015.0016.3017.70-10.23-40.55%1365.89%
RGEN240816C001150002024-06-20 11:26AM EDT115.0010.6012.9014.000.00--164.27%
RGEN240816C001200002024-07-18 2:52PM EDT120.0012.839.9010.500.00-614861.72%
RGEN240816C001250002024-07-19 12:26PM EDT125.006.857.307.70-2.45-26.34%129959.94%
RGEN240816C001300002024-07-19 12:26PM EDT130.004.905.205.70-2.10-30.00%110159.45%
RGEN240816C001350002024-07-19 12:46PM EDT135.003.703.804.30-4.09-52.50%54560.63%
RGEN240816C001400002024-07-18 3:39PM EDT140.003.602.503.000.00-348459.55%
RGEN240816C001450002024-07-19 12:29PM EDT145.001.751.702.25-3.25-65.00%210860.47%
RGEN240816C001500002024-07-19 3:50PM EDT150.001.291.201.70+0.24+22.86%122761.89%
RGEN240816C001550002024-07-18 2:24PM EDT155.001.400.751.400.00-12763.35%
RGEN240816C001600002024-07-09 9:30AM EDT160.000.890.452.600.00-32276.42%
RGEN240816C001650002024-07-11 10:08AM EDT165.000.750.252.100.00-12377.17%
RGEN240816C001700002024-06-17 3:15PM EDT170.000.700.301.850.00-105481.10%
RGEN240816C001750002024-06-28 12:34PM EDT175.000.650.002.400.00-13988.70%
RGEN240816C001800002024-04-23 2:30PM EDT180.0014.990.000.000.00-1025.00%
RGEN240816C001850002024-06-21 3:24PM EDT185.000.930.001.800.00-1016192.77%
RGEN240816C001900002024-06-21 3:43PM EDT190.000.620.001.500.00-132993.85%
RGEN240816C001950002024-05-23 2:01PM EDT195.002.900.152.050.00-28106.10%
RGEN240816C002000002024-05-30 10:48AM EDT200.000.950.001.150.00-122197.36%
RGEN240816C002100002024-05-24 3:48PM EDT210.001.000.101.100.00-119105.81%
RGEN240816C002200002024-05-02 12:09PM EDT220.001.150.202.500.00-123131.86%
RGEN240816C002300002024-04-22 3:58PM EDT230.001.150.501.100.00-521125.98%
RGEN240816C002400002024-04-12 3:07PM EDT240.001.850.302.000.00-540141.75%
RGEN240816C002500002024-03-05 2:09PM EDT250.005.800.751.950.00-151152.93%
RGEN240816C002600002024-07-17 10:29AM EDT260.000.050.002.150.00-51,548152.49%
RGEN240816C002700002024-07-17 10:29AM EDT270.000.050.002.150.00-2278158.30%
RGEN240816C002800002024-04-24 9:30AM EDT280.000.350.000.000.00-1850.00%
RGEN240816C002900002024-07-09 10:23AM EDT290.000.050.000.050.00-331106.25%
RGEN240816C003000002024-07-05 12:16PM EDT300.000.050.000.050.00-2222110.16%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RGEN240816P000650002024-07-09 11:01AM EDT65.000.100.000.150.00--30100.39%
RGEN240816P000850002024-06-17 2:36PM EDT85.000.340.052.100.00--1100.44%
RGEN240816P000900002024-07-12 3:56PM EDT90.000.360.202.500.00-1693.70%
RGEN240816P000950002024-06-26 11:30AM EDT95.000.780.302.400.00-1781.37%
RGEN240816P001000002024-07-18 2:58PM EDT100.000.750.851.450.00-11066.16%
RGEN240816P001050002024-07-19 12:26PM EDT105.001.771.501.90-0.53-23.04%136062.40%
RGEN240816P001100002024-07-19 12:26PM EDT110.002.782.402.90+0.56+25.23%17660.47%
RGEN240816P001150002024-07-19 2:17PM EDT115.003.803.704.20-1.80-32.14%51358.37%
RGEN240816P001200002024-07-19 10:36AM EDT120.006.605.606.20+2.00+43.48%5017457.93%
RGEN240816P001250002024-07-19 2:38PM EDT125.008.477.908.40+3.97+88.22%3755.92%
RGEN240816P001300002024-07-19 11:36AM EDT130.0011.7510.8011.40+1.98+20.27%52255.32%
RGEN240816P001350002024-07-18 10:59AM EDT135.008.6014.0016.400.00-63160.32%
RGEN240816P001400002024-06-11 10:28AM EDT140.009.8214.7017.500.00-161644.78%
RGEN240816P001450002024-07-15 10:01AM EDT145.0021.1021.1024.200.00-455854.57%
RGEN240816P001500002024-06-26 9:37AM EDT150.0025.0025.9029.100.00-1160.03%
RGEN240816P001550002024-04-22 11:42AM EDT155.0013.107.207.900.00-150.00%
RGEN240816P001600002024-05-24 10:56AM EDT160.0012.0032.9037.500.00-1773.29%
RGEN240816P001650002024-05-22 10:32AM EDT165.0010.1037.7042.000.00-21370.63%
RGEN240816P001700002024-05-16 12:00PM EDT170.0010.6042.6046.700.00-11869.04%
RGEN240816P001750002024-05-29 12:01PM EDT175.0025.6846.7050.800.00-100.00%
RGEN240816P001800002024-05-16 11:24AM EDT180.0015.4052.1056.600.00-1075.49%
RGEN240816P001850002024-06-13 2:36PM EDT185.0060.8056.7061.500.00-310076.17%
RGEN240816P001900002024-06-13 2:48PM EDT190.0062.2061.7066.500.00-47080.18%
RGEN240816P001950002024-02-29 3:24PM EDT195.0019.0022.1023.500.00--40.00%
RGEN240816P002000002024-03-14 11:33AM EDT200.0021.7032.3034.700.00-100.00%
RGEN240816P002200002024-02-16 1:14PM EDT220.0029.0034.9037.900.00-110.00%
RGEN240816P002300002024-04-12 9:30AM EDT230.0056.4061.0065.300.00-100.00%
RGEN240816P002700002024-02-21 10:36AM EDT270.0073.0069.5074.200.00--00.00%