Repligen Corporation (RGEN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN240517C00065000 | 2023-12-07 11:23AM EDT | 65.00 | 98.80 | 105.50 | 110.20 | 0.00 | - | 1 | 0 | 366.89% |
| RGEN240517C00070000 | 2023-11-15 11:48AM EDT | 70.00 | 94.30 | 111.00 | 115.10 | 0.00 | - | - | 1 | 505.91% |
| RGEN240517C00140000 | 2023-11-30 4:05PM EDT | 140.00 | 31.40 | 46.50 | 49.30 | 0.00 | - | - | 3 | 227.76% |
| RGEN240517C00145000 | 2024-04-18 9:32AM EDT | 145.00 | 15.00 | 22.10 | 24.60 | 0.00 | - | - | 1 | 57.57% |
| RGEN240517C00150000 | 2024-04-18 2:33PM EDT | 150.00 | 12.30 | 17.80 | 20.80 | 0.00 | - | 5 | 5 | 56.74% |
| RGEN240517C00155000 | 2024-04-23 9:42AM EDT | 155.00 | 17.90 | 15.00 | 16.50 | 0.00 | - | 2 | 24 | 57.07% |
| RGEN240517C00160000 | 2024-04-23 1:20PM EDT | 160.00 | 17.74 | 11.90 | 12.40 | 0.00 | - | 2 | 26 | 54.15% |
| RGEN240517C00165000 | 2024-04-19 10:17AM EDT | 165.00 | 6.10 | 9.00 | 9.50 | 0.00 | - | 2 | 15 | 53.21% |
| RGEN240517C00170000 | 2024-04-26 3:03PM EDT | 170.00 | 7.10 | 6.70 | 7.10 | +0.30 | +4.41% | 3 | 133 | 52.82% |
| RGEN240517C00175000 | 2024-04-26 12:43PM EDT | 175.00 | 5.10 | 4.80 | 5.40 | +0.10 | +2.00% | 10 | 139 | 53.08% |
| RGEN240517C00180000 | 2024-04-24 10:06AM EDT | 180.00 | 4.90 | 3.30 | 3.90 | 0.00 | - | 3 | 172 | 52.61% |
| RGEN240517C00185000 | 2024-04-23 9:46AM EDT | 185.00 | 3.70 | 2.10 | 3.20 | 0.00 | - | 13 | 177 | 53.72% |
| RGEN240517C00190000 | 2024-04-24 3:20PM EDT | 190.00 | 2.05 | 1.25 | 2.25 | 0.00 | - | 3 | 631 | 52.89% |
| RGEN240517C00195000 | 2024-04-22 1:11PM EDT | 195.00 | 0.65 | 0.95 | 1.75 | 0.00 | - | 2 | 122 | 55.03% |
| RGEN240517C00200000 | 2024-04-17 10:19AM EDT | 200.00 | 1.00 | 0.55 | 1.30 | 0.00 | - | 2 | 120 | 55.23% |
| RGEN240517C00210000 | 2024-04-16 10:09AM EDT | 210.00 | 0.65 | 0.30 | 1.15 | 0.00 | - | 4 | 2,030 | 62.23% |
| RGEN240517C00220000 | 2024-04-16 10:00AM EDT | 220.00 | 0.40 | 0.30 | 0.75 | 0.00 | - | 1 | 2,424 | 67.09% |
| RGEN240517C00230000 | 2024-04-26 3:25PM EDT | 230.00 | 0.30 | 0.30 | 0.75 | 0.00 | - | 5 | 2,155 | 75.39% |
| RGEN240517C00240000 | 2024-03-25 11:28AM EDT | 240.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| RGEN240517C00250000 | 2024-03-04 12:46PM EDT | 250.00 | 2.20 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 85.55% |
| RGEN240517C00260000 | 2024-04-22 9:30AM EDT | 260.00 | 0.10 | 0.00 | 1.45 | 0.00 | - | 1 | 16 | 102.98% |
| RGEN240517C00270000 | 2024-02-02 10:30AM EDT | 270.00 | 2.00 | 0.20 | 2.60 | 0.00 | - | 5 | 5 | 124.46% |
| RGEN240517C00280000 | 2024-04-22 10:44AM EDT | 280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 83 | 87 | 75.78% |
| RGEN240517C00290000 | 2024-03-05 12:11PM EDT | 290.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 2 | 5 | 104.00% |
| RGEN240517C00300000 | 2024-03-25 3:24PM EDT | 300.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN240517P00080000 | 2023-09-27 9:30AM EDT | 80.00 | 1.30 | 0.45 | 0.00 | 0.00 | - | 1 | 1 | 142.77% |
| RGEN240517P00095000 | 2024-02-06 4:51PM EDT | 95.00 | 0.35 | 0.00 | 2.20 | 0.00 | - | 2 | 14 | 148.88% |
| RGEN240517P00100000 | 2023-12-11 11:43AM EDT | 100.00 | 1.75 | 0.10 | 5.00 | 0.00 | - | 1 | 6 | 168.80% |
| RGEN240517P00105000 | 2023-11-13 2:49PM EDT | 105.00 | 4.10 | 0.10 | 2.35 | 0.00 | - | 9 | 11 | 129.30% |
| RGEN240517P00110000 | 2024-01-30 10:30AM EDT | 110.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 25.00% |
| RGEN240517P00115000 | 2024-02-21 4:24PM EDT | 115.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 4 | 20 | 71.09% |
| RGEN240517P00120000 | 2024-02-01 10:30AM EDT | 120.00 | 0.90 | 0.05 | 0.75 | 0.00 | - | 1 | 5 | 77.20% |
| RGEN240517P00125000 | 2023-12-07 12:18PM EDT | 125.00 | 4.70 | 1.95 | 4.80 | 0.00 | - | 1 | 20 | 119.07% |
| RGEN240517P00130000 | 2024-04-18 9:41AM EDT | 130.00 | 1.38 | 0.05 | 1.60 | 0.00 | - | 2 | 6 | 71.34% |
| RGEN240517P00135000 | 2024-04-19 11:19AM EDT | 135.00 | 1.41 | 0.35 | 0.60 | 0.00 | - | 2 | 26 | 55.23% |
| RGEN240517P00140000 | 2024-04-22 11:34AM EDT | 140.00 | 2.60 | 0.60 | 1.00 | 0.00 | - | 2 | 27 | 53.64% |
| RGEN240517P00145000 | 2024-04-23 1:56PM EDT | 145.00 | 1.10 | 1.20 | 1.55 | 0.00 | - | 2 | 24 | 52.98% |
| RGEN240517P00150000 | 2024-04-24 3:19PM EDT | 150.00 | 2.05 | 1.90 | 2.55 | 0.00 | - | 1 | 24 | 52.21% |
| RGEN240517P00155000 | 2024-04-18 10:04AM EDT | 155.00 | 9.30 | 3.00 | 4.30 | 0.00 | - | 430 | 440 | 53.14% |
| RGEN240517P00160000 | 2024-04-25 9:36AM EDT | 160.00 | 5.10 | 4.70 | 5.20 | 0.00 | - | 62 | 66 | 51.66% |
| RGEN240517P00165000 | 2024-04-26 12:34PM EDT | 165.00 | 6.90 | 6.90 | 7.40 | -0.80 | -10.39% | 1 | 165 | 51.50% |
| RGEN240517P00170000 | 2024-04-24 3:52PM EDT | 170.00 | 9.30 | 9.50 | 10.10 | 0.00 | - | 46 | 53 | 51.44% |
| RGEN240517P00175000 | 2024-04-23 11:11AM EDT | 175.00 | 10.50 | 12.60 | 13.20 | 0.00 | - | 2 | 289 | 50.96% |
| RGEN240517P00180000 | 2024-04-19 11:19AM EDT | 180.00 | 23.32 | 15.40 | 17.60 | 0.00 | - | 1 | 133 | 56.80% |
| RGEN240517P00185000 | 2024-04-23 9:58AM EDT | 185.00 | 17.41 | 19.50 | 21.90 | 0.00 | - | 2 | 170 | 50.59% |
| RGEN240517P00190000 | 2024-04-19 11:19AM EDT | 190.00 | 32.37 | 22.70 | 26.30 | 0.00 | - | 2 | 31 | 63.32% |
| RGEN240517P00195000 | 2024-03-18 10:34AM EDT | 195.00 | 14.00 | 32.70 | 36.50 | 0.00 | - | 1 | 24 | 96.83% |
| RGEN240517P00200000 | 2024-03-19 10:27AM EDT | 200.00 | 15.70 | 40.80 | 45.50 | 0.00 | - | 1 | 13 | 129.86% |
| RGEN240517P00210000 | 2024-03-25 10:31AM EDT | 210.00 | 26.80 | 40.30 | 44.40 | 0.00 | - | 1 | 10 | 66.65% |
| RGEN240517P00240000 | 2024-02-21 10:36AM EDT | 240.00 | 44.20 | 41.20 | 44.20 | 0.00 | - | - | 3 | 0.00% |
| RGEN240517P00260000 | 2024-02-21 10:36AM EDT | 260.00 | 62.60 | 59.50 | 64.10 | 0.00 | - | 1 | 0 | 0.00% |
| RGEN240517P00280000 | 2024-01-30 10:31AM EDT | 280.00 | 85.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.