Repligen Corporation (RGEN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:47AM EDT. Market open.
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN220819C00075000 | 2022-08-11 2:19PM EDT | 75.00 | 178.50 | 159.50 | 164.40 | 0.00 | - | - | 1 | 1,203.91% |
| RGEN220819C00090000 | 2022-03-28 9:35AM EDT | 90.00 | 93.70 | 65.40 | 70.00 | 0.00 | - | - | 2 | 0.00% |
| RGEN220819C00115000 | 2022-06-02 9:33AM EDT | 115.00 | 54.50 | 51.00 | 55.50 | 0.00 | - | - | 1 | 0.00% |
| RGEN220819C00120000 | 2022-08-02 10:35AM EDT | 120.00 | 118.00 | 114.50 | 119.40 | 0.00 | - | 2 | 1 | 749.61% |
| RGEN220819C00125000 | 2022-02-17 10:48AM EDT | 125.00 | 57.50 | 68.00 | 72.90 | 0.00 | - | - | 0 | 0.00% |
| RGEN220819C00130000 | 2022-04-27 10:12AM EDT | 130.00 | 41.70 | 42.40 | 46.80 | 0.00 | - | - | 0 | 0.00% |
| RGEN220819C00135000 | 2022-01-06 11:16AM EDT | 135.00 | 83.00 | 70.60 | 74.00 | 0.00 | - | - | 0 | 0.00% |
| RGEN220819C00150000 | 2022-08-12 2:09PM EDT | 150.00 | 99.25 | 84.50 | 89.40 | 0.00 | - | 1 | 3 | 533.40% |
| RGEN220819C00160000 | 2022-08-18 3:01PM EDT | 160.00 | 81.07 | 74.50 | 79.40 | 0.00 | - | 1 | 1 | 470.12% |
| RGEN220819C00165000 | 2022-08-19 10:23AM EDT | 165.00 | 72.55 | 69.70 | 74.50 | -4.75 | -6.14% | 1 | 157 | 448.05% |
| RGEN220819C00170000 | 2022-08-18 9:43AM EDT | 170.00 | 75.00 | 64.50 | 69.40 | 0.00 | - | 1 | 24 | 409.96% |
| RGEN220819C00175000 | 2022-08-16 12:55PM EDT | 175.00 | 78.30 | 59.50 | 64.40 | 0.00 | - | 1 | 22 | 380.86% |
| RGEN220819C00180000 | 2022-08-18 10:06AM EDT | 180.00 | 65.00 | 54.50 | 59.40 | 0.00 | - | 1 | 13 | 352.34% |
| RGEN220819C00185000 | 2022-08-19 11:21AM EDT | 185.00 | 52.17 | 49.90 | 54.50 | -10.63 | -16.93% | 2 | 59 | 331.05% |
| RGEN220819C00190000 | 2022-08-19 10:27AM EDT | 190.00 | 47.90 | 45.00 | 49.50 | -3.55 | -6.90% | 1 | 120 | 303.13% |
| RGEN220819C00195000 | 2022-08-17 12:57PM EDT | 195.00 | 52.60 | 39.50 | 44.40 | 0.00 | - | 4 | 8 | 269.53% |
| RGEN220819C00200000 | 2022-08-08 11:19AM EDT | 200.00 | 55.00 | 34.50 | 39.20 | 0.00 | - | 1 | 86 | 230.76% |
| RGEN220819C00210000 | 2022-08-17 3:52PM EDT | 210.00 | 39.70 | 24.60 | 29.50 | 0.00 | - | 1 | 20 | 194.14% |
| RGEN220819C00220000 | 2022-08-15 2:51PM EDT | 220.00 | 36.50 | 14.80 | 19.50 | 0.00 | - | 30 | 66 | 139.70% |
| RGEN220819C00230000 | 2022-08-16 11:39AM EDT | 230.00 | 23.80 | 5.60 | 9.20 | 0.00 | - | 1 | 118 | 73.44% |
| RGEN220819C00240000 | 2022-08-18 1:57PM EDT | 240.00 | 3.10 | 0.50 | 1.40 | 0.00 | - | 1 | 190 | 42.60% |
| RGEN220819C00250000 | 2022-08-19 9:30AM EDT | 250.00 | 0.40 | 0.00 | 3.80 | -0.05 | -11.11% | 1 | 211 | 118.02% |
| RGEN220819C00260000 | 2022-08-17 11:59AM EDT | 260.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 330 | 184.23% |
| RGEN220819C00270000 | 2022-08-18 2:04PM EDT | 270.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 391 | 181.84% |
| RGEN220819C00280000 | 2022-08-18 11:35AM EDT | 280.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 134 | 141.41% |
| RGEN220819C00290000 | 2022-08-15 11:22AM EDT | 290.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 312.11% |
| RGEN220819C00300000 | 2022-08-03 12:30PM EDT | 300.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 6 | 8 | 348.39% |
| RGEN220819C00310000 | 2022-08-05 3:47PM EDT | 310.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 382.42% |
| RGEN220819C00330000 | 2022-08-08 9:30AM EDT | 330.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 445.02% |
| RGEN220819C00340000 | 2022-08-12 10:40AM EDT | 340.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 474.02% |
| RGEN220819C00350000 | 2022-01-10 1:19PM EDT | 350.00 | 2.05 | 0.90 | 1.95 | 0.00 | - | 2 | 1 | 447.75% |
| RGEN220819C00370000 | 2022-04-25 9:30AM EDT | 370.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| RGEN220819C00380000 | 2022-04-05 9:30AM EDT | 380.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| RGEN220819C00390000 | 2022-08-15 2:50PM EDT | 390.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 33 | 910 | 321.88% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN220819P00075000 | 2022-07-21 10:43AM EDT | 75.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 13 | 23 | 803.13% |
| RGEN220819P00090000 | 2022-08-05 1:18PM EDT | 90.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 1,209.57% |
| RGEN220819P00095000 | 2022-08-05 1:16PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| RGEN220819P00100000 | 2022-08-05 1:22PM EDT | 100.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 1,091.80% |
| RGEN220819P00105000 | 2022-08-15 9:30AM EDT | 105.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 10 | 107 | 640.63% |
| RGEN220819P00110000 | 2022-08-05 1:12PM EDT | 110.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 985.94% |
| RGEN220819P00115000 | 2022-08-05 1:22PM EDT | 115.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 936.52% |
| RGEN220819P00120000 | 2022-08-05 1:29PM EDT | 120.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 9 | 10 | 543.75% |
| RGEN220819P00125000 | 2022-08-05 1:25PM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| RGEN220819P00130000 | 2022-08-15 2:45PM EDT | 130.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 409.38% |
| RGEN220819P00135000 | 2022-08-08 1:05PM EDT | 135.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 17 | 20 | 412.50% |
| RGEN220819P00140000 | 2022-08-02 12:26PM EDT | 140.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 4 | 8 | 471.88% |
| RGEN220819P00145000 | 2022-08-01 2:00PM EDT | 145.00 | 2.46 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 678.71% |
| RGEN220819P00150000 | 2022-08-03 9:30AM EDT | 150.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 1 | 80 | 499.02% |
| RGEN220819P00155000 | 2022-07-22 10:06AM EDT | 155.00 | 1.71 | 0.00 | 0.75 | 0.00 | - | 13 | 130 | 415.63% |
| RGEN220819P00160000 | 2022-08-03 9:30AM EDT | 160.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 30 | 567.68% |
| RGEN220819P00165000 | 2022-08-08 9:30AM EDT | 165.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 532.62% |
| RGEN220819P00170000 | 2022-07-27 9:50AM EDT | 170.00 | 2.60 | 0.00 | 0.55 | 0.00 | - | 1 | 252 | 320.31% |
| RGEN220819P00175000 | 2022-07-22 2:16PM EDT | 175.00 | 5.15 | 0.00 | 4.80 | 0.00 | - | 1 | 81 | 464.84% |
| RGEN220819P00180000 | 2022-08-09 12:25PM EDT | 180.00 | 0.53 | 0.00 | 4.80 | 0.00 | - | 10 | 58 | 431.93% |
| RGEN220819P00185000 | 2022-08-08 9:30AM EDT | 185.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 50 | 399.61% |
| RGEN220819P00190000 | 2022-08-09 12:25PM EDT | 190.00 | 2.47 | 0.00 | 4.80 | 0.00 | - | 6 | 422 | 367.87% |
| RGEN220819P00195000 | 2022-08-09 12:25PM EDT | 195.00 | 4.32 | 0.00 | 4.80 | 0.00 | - | 4 | 33 | 336.43% |
| RGEN220819P00200000 | 2022-08-17 10:13AM EDT | 200.00 | 0.33 | 0.00 | 0.55 | 0.00 | - | 5 | 117 | 182.81% |
| RGEN220819P00210000 | 2022-08-17 10:13AM EDT | 210.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 5 | 102 | 50.00% |
| RGEN220819P00220000 | 2022-08-04 10:03AM EDT | 220.00 | 2.05 | 0.00 | 0.40 | 0.00 | - | 5 | 11 | 90.23% |
| RGEN220819P00230000 | 2022-08-15 11:50AM EDT | 230.00 | 1.01 | 0.00 | 4.80 | 0.00 | - | 2 | 43 | 114.80% |
| RGEN220819P00240000 | 2022-08-18 12:32PM EDT | 240.00 | 2.10 | 2.45 | 4.00 | 0.00 | - | 10 | 79 | 62.06% |
| RGEN220819P00250000 | 2022-08-15 1:30PM EDT | 250.00 | 3.94 | 10.70 | 15.50 | 0.00 | - | 2 | 18 | 105.42% |
| RGEN220819P00260000 | 2022-08-17 11:28AM EDT | 260.00 | 15.00 | 20.70 | 25.50 | 0.00 | - | 1 | 7 | 154.20% |
| RGEN220819P00270000 | 2022-08-12 11:36AM EDT | 270.00 | 22.40 | 30.70 | 35.50 | 0.00 | - | 11 | 4 | 197.07% |
| RGEN220819P00280000 | 2022-08-16 9:36AM EDT | 280.00 | 30.00 | 40.70 | 45.50 | 0.00 | - | 1 | 1 | 236.04% |
| RGEN220819P00350000 | 2022-01-06 10:31AM EDT | 350.00 | 140.50 | 148.00 | 152.40 | 0.00 | - | - | 0 | 1,392.14% |
| RGEN220819P00370000 | 2022-01-18 1:03AM EDT | 370.00 | 181.50 | 184.50 | 188.50 | 0.00 | - | - | - | 1,793.95% |
| RGEN220819P00380000 | 2022-03-16 9:32AM EDT | 380.00 | 204.50 | 220.10 | 224.50 | 0.00 | - | - | 0 | 2,351.56% |
| RGEN220819P00390000 | 2022-03-16 9:32AM EDT | 390.00 | 214.50 | 230.10 | 234.50 | 0.00 | - | - | 0 | 2,383.98% |
© 2022 Yahoo. All rights reserved.
