Australia markets closed

Repligen Corporation (RGEN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
238.34-2.87 (-1.19%)
As of 11:47AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RGEN220819C000750002022-08-11 2:19PM EDT75.00178.50159.50164.400.00--11,203.91%
RGEN220819C000900002022-03-28 9:35AM EDT90.0093.7065.4070.000.00--20.00%
RGEN220819C001150002022-06-02 9:33AM EDT115.0054.5051.0055.500.00--10.00%
RGEN220819C001200002022-08-02 10:35AM EDT120.00118.00114.50119.400.00-21749.61%
RGEN220819C001250002022-02-17 10:48AM EDT125.0057.5068.0072.900.00--00.00%
RGEN220819C001300002022-04-27 10:12AM EDT130.0041.7042.4046.800.00--00.00%
RGEN220819C001350002022-01-06 11:16AM EDT135.0083.0070.6074.000.00--00.00%
RGEN220819C001500002022-08-12 2:09PM EDT150.0099.2584.5089.400.00-13533.40%
RGEN220819C001600002022-08-18 3:01PM EDT160.0081.0774.5079.400.00-11470.12%
RGEN220819C001650002022-08-19 10:23AM EDT165.0072.5569.7074.50-4.75-6.14%1157448.05%
RGEN220819C001700002022-08-18 9:43AM EDT170.0075.0064.5069.400.00-124409.96%
RGEN220819C001750002022-08-16 12:55PM EDT175.0078.3059.5064.400.00-122380.86%
RGEN220819C001800002022-08-18 10:06AM EDT180.0065.0054.5059.400.00-113352.34%
RGEN220819C001850002022-08-19 11:21AM EDT185.0052.1749.9054.50-10.63-16.93%259331.05%
RGEN220819C001900002022-08-19 10:27AM EDT190.0047.9045.0049.50-3.55-6.90%1120303.13%
RGEN220819C001950002022-08-17 12:57PM EDT195.0052.6039.5044.400.00-48269.53%
RGEN220819C002000002022-08-08 11:19AM EDT200.0055.0034.5039.200.00-186230.76%
RGEN220819C002100002022-08-17 3:52PM EDT210.0039.7024.6029.500.00-120194.14%
RGEN220819C002200002022-08-15 2:51PM EDT220.0036.5014.8019.500.00-3066139.70%
RGEN220819C002300002022-08-16 11:39AM EDT230.0023.805.609.200.00-111873.44%
RGEN220819C002400002022-08-18 1:57PM EDT240.003.100.501.400.00-119042.60%
RGEN220819C002500002022-08-19 9:30AM EDT250.000.400.003.80-0.05-11.11%1211118.02%
RGEN220819C002600002022-08-17 11:59AM EDT260.000.700.004.800.00-1330184.23%
RGEN220819C002700002022-08-18 2:04PM EDT270.000.050.002.150.00-2391181.84%
RGEN220819C002800002022-08-18 11:35AM EDT280.000.050.000.200.00-3134141.41%
RGEN220819C002900002022-08-15 11:22AM EDT290.000.750.004.800.00-27312.11%
RGEN220819C003000002022-08-03 12:30PM EDT300.000.250.004.800.00-68348.39%
RGEN220819C003100002022-08-05 3:47PM EDT310.001.400.004.800.00-21382.42%
RGEN220819C003300002022-08-08 9:30AM EDT330.001.000.004.800.00-112445.02%
RGEN220819C003400002022-08-12 10:40AM EDT340.000.100.004.800.00-110474.02%
RGEN220819C003500002022-01-10 1:19PM EDT350.002.050.901.950.00-21447.75%
RGEN220819C003700002022-04-25 9:30AM EDT370.001.000.000.000.00--150.00%
RGEN220819C003800002022-04-05 9:30AM EDT380.001.650.000.000.00--150.00%
RGEN220819C003900002022-08-15 2:50PM EDT390.000.010.000.050.00-33910321.88%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RGEN220819P000750002022-07-21 10:43AM EDT75.000.200.000.100.00-1323803.13%
RGEN220819P000900002022-08-05 1:18PM EDT90.000.050.004.800.00-441,209.57%
RGEN220819P000950002022-08-05 1:16PM EDT95.000.050.000.000.00-1150.00%
RGEN220819P001000002022-08-05 1:22PM EDT100.000.050.004.800.00-221,091.80%
RGEN220819P001050002022-08-15 9:30AM EDT105.000.020.000.250.00-10107640.63%
RGEN220819P001100002022-08-05 1:12PM EDT110.000.100.004.800.00-13985.94%
RGEN220819P001150002022-08-05 1:22PM EDT115.000.100.004.800.00-22936.52%
RGEN220819P001200002022-08-05 1:29PM EDT120.000.100.000.250.00-910543.75%
RGEN220819P001250002022-08-05 1:25PM EDT125.000.100.000.000.00-3350.00%
RGEN220819P001300002022-08-15 2:45PM EDT130.000.010.000.050.00-12409.38%
RGEN220819P001350002022-08-08 1:05PM EDT135.000.100.000.100.00-1720412.50%
RGEN220819P001400002022-08-02 12:26PM EDT140.000.150.000.500.00-48471.88%
RGEN220819P001450002022-08-01 2:00PM EDT145.002.460.004.800.00-111678.71%
RGEN220819P001500002022-08-03 9:30AM EDT150.000.350.001.500.00-180499.02%
RGEN220819P001550002022-07-22 10:06AM EDT155.001.710.000.750.00-13130415.63%
RGEN220819P001600002022-08-03 9:30AM EDT160.000.400.004.800.00-130567.68%
RGEN220819P001650002022-08-08 9:30AM EDT165.000.100.004.800.00-12532.62%
RGEN220819P001700002022-07-27 9:50AM EDT170.002.600.000.550.00-1252320.31%
RGEN220819P001750002022-07-22 2:16PM EDT175.005.150.004.800.00-181464.84%
RGEN220819P001800002022-08-09 12:25PM EDT180.000.530.004.800.00-1058431.93%
RGEN220819P001850002022-08-08 9:30AM EDT185.000.200.004.800.00-150399.61%
RGEN220819P001900002022-08-09 12:25PM EDT190.002.470.004.800.00-6422367.87%
RGEN220819P001950002022-08-09 12:25PM EDT195.004.320.004.800.00-433336.43%
RGEN220819P002000002022-08-17 10:13AM EDT200.000.330.000.550.00-5117182.81%
RGEN220819P002100002022-08-17 10:13AM EDT210.000.430.000.000.00-510250.00%
RGEN220819P002200002022-08-04 10:03AM EDT220.002.050.000.400.00-51190.23%
RGEN220819P002300002022-08-15 11:50AM EDT230.001.010.004.800.00-243114.80%
RGEN220819P002400002022-08-18 12:32PM EDT240.002.102.454.000.00-107962.06%
RGEN220819P002500002022-08-15 1:30PM EDT250.003.9410.7015.500.00-218105.42%
RGEN220819P002600002022-08-17 11:28AM EDT260.0015.0020.7025.500.00-17154.20%
RGEN220819P002700002022-08-12 11:36AM EDT270.0022.4030.7035.500.00-114197.07%
RGEN220819P002800002022-08-16 9:36AM EDT280.0030.0040.7045.500.00-11236.04%
RGEN220819P003500002022-01-06 10:31AM EDT350.00140.50148.00152.400.00--01,392.14%
RGEN220819P003700002022-01-18 1:03AM EDT370.00181.50184.50188.500.00---1,793.95%
RGEN220819P003800002022-03-16 9:32AM EDT380.00204.50220.10224.500.00--02,351.56%
RGEN220819P003900002022-03-16 9:32AM EDT390.00214.50230.10234.500.00--02,383.98%