Australia markets open in 5 hours 18 minutes

Repligen Corporation (RGEN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
172.67+2.45 (+1.44%)
As of 01:41PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RGEN230421C001600002023-02-22 11:32AM EDT160.0020.2017.4021.300.00--260.06%
RGEN230421C001700002023-03-17 2:31PM EDT170.0012.0011.5014.300.00-1156.09%
RGEN230421C001750002023-03-20 12:44PM EDT175.009.008.8010.50-1.28-12.45%2351.72%
RGEN230421C001800002023-03-15 3:33PM EDT180.009.006.609.20+1.40+18.42%5552.94%
RGEN230421C001850002023-03-20 10:03AM EDT185.005.405.007.50-7.33-57.58%1253.06%
RGEN230421C001900002023-03-06 3:34PM EDT190.0010.303.106.800.00-1453.50%
RGEN230421C001950002023-03-14 12:33PM EDT195.004.402.854.800.00-2453.50%
RGEN230421C002000002023-03-20 10:34AM EDT200.003.502.253.50-0.30-7.89%15153.16%
RGEN230421C002100002023-03-17 3:00PM EDT210.002.671.503.00+0.27+11.25%141358.62%
RGEN230421C002200002023-03-08 10:59AM EDT220.002.160.853.600.00--167.36%
RGEN230421C002400002023-02-16 3:27PM EDT240.003.200.003.100.00--175.98%
RGEN230421C002600002023-02-22 12:07PM EDT260.000.600.002.250.00--583.20%
RGEN230421C002800002023-03-13 2:16PM EDT280.000.050.050.200.00-410267.38%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RGEN230421P001000002023-03-01 4:39PM EDT100.000.120.002.150.00--8114.55%
RGEN230421P001050002023-03-01 4:39PM EDT105.000.050.052.200.00-279106.89%
RGEN230421P001150002023-02-22 12:30PM EDT115.001.850.002.250.00--290.38%
RGEN230421P001200002023-02-22 12:30PM EDT120.002.050.002.250.00--282.57%
RGEN230421P001250002023-03-06 10:37AM EDT125.002.350.002.100.00--173.78%
RGEN230421P001300002023-03-06 10:37AM EDT130.002.450.001.550.00--162.01%
RGEN230421P001400002023-02-22 1:40PM EDT140.002.400.602.700.00--459.55%
RGEN230421P001450002023-03-08 10:59AM EDT145.001.900.853.800.00--158.33%
RGEN230421P001500002023-03-10 11:17AM EDT150.005.002.004.200.00-1556.37%
RGEN230421P001550002023-03-08 10:59AM EDT155.002.772.705.800.00-1155.47%
RGEN230421P001600002023-03-20 12:26PM EDT160.005.304.106.40+0.15+2.91%82352.09%
RGEN230421P001700002023-03-08 4:51PM EDT170.008.407.509.900.00--154.48%
RGEN230421P001750002023-03-17 11:07AM EDT175.0012.1510.0011.800.00-1350.86%
RGEN230421P002000002023-03-02 4:08PM EDT200.0022.8527.9030.800.00--257.14%
RGEN230421P002100002023-03-10 3:29PM EDT210.0047.5336.8039.500.00--157.97%