Repligen Corporation (RGEN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:41PM EDT. Market open.
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN230421C00160000 | 2023-02-22 11:32AM EDT | 160.00 | 20.20 | 17.40 | 21.30 | 0.00 | - | - | 2 | 60.06% |
| RGEN230421C00170000 | 2023-03-17 2:31PM EDT | 170.00 | 12.00 | 11.50 | 14.30 | 0.00 | - | 1 | 1 | 56.09% |
| RGEN230421C00175000 | 2023-03-20 12:44PM EDT | 175.00 | 9.00 | 8.80 | 10.50 | -1.28 | -12.45% | 2 | 3 | 51.72% |
| RGEN230421C00180000 | 2023-03-15 3:33PM EDT | 180.00 | 9.00 | 6.60 | 9.20 | +1.40 | +18.42% | 5 | 5 | 52.94% |
| RGEN230421C00185000 | 2023-03-20 10:03AM EDT | 185.00 | 5.40 | 5.00 | 7.50 | -7.33 | -57.58% | 1 | 2 | 53.06% |
| RGEN230421C00190000 | 2023-03-06 3:34PM EDT | 190.00 | 10.30 | 3.10 | 6.80 | 0.00 | - | 1 | 4 | 53.50% |
| RGEN230421C00195000 | 2023-03-14 12:33PM EDT | 195.00 | 4.40 | 2.85 | 4.80 | 0.00 | - | 2 | 4 | 53.50% |
| RGEN230421C00200000 | 2023-03-20 10:34AM EDT | 200.00 | 3.50 | 2.25 | 3.50 | -0.30 | -7.89% | 1 | 51 | 53.16% |
| RGEN230421C00210000 | 2023-03-17 3:00PM EDT | 210.00 | 2.67 | 1.50 | 3.00 | +0.27 | +11.25% | 1 | 413 | 58.62% |
| RGEN230421C00220000 | 2023-03-08 10:59AM EDT | 220.00 | 2.16 | 0.85 | 3.60 | 0.00 | - | - | 1 | 67.36% |
| RGEN230421C00240000 | 2023-02-16 3:27PM EDT | 240.00 | 3.20 | 0.00 | 3.10 | 0.00 | - | - | 1 | 75.98% |
| RGEN230421C00260000 | 2023-02-22 12:07PM EDT | 260.00 | 0.60 | 0.00 | 2.25 | 0.00 | - | - | 5 | 83.20% |
| RGEN230421C00280000 | 2023-03-13 2:16PM EDT | 280.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 4 | 102 | 67.38% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN230421P00100000 | 2023-03-01 4:39PM EDT | 100.00 | 0.12 | 0.00 | 2.15 | 0.00 | - | - | 8 | 114.55% |
| RGEN230421P00105000 | 2023-03-01 4:39PM EDT | 105.00 | 0.05 | 0.05 | 2.20 | 0.00 | - | 2 | 79 | 106.89% |
| RGEN230421P00115000 | 2023-02-22 12:30PM EDT | 115.00 | 1.85 | 0.00 | 2.25 | 0.00 | - | - | 2 | 90.38% |
| RGEN230421P00120000 | 2023-02-22 12:30PM EDT | 120.00 | 2.05 | 0.00 | 2.25 | 0.00 | - | - | 2 | 82.57% |
| RGEN230421P00125000 | 2023-03-06 10:37AM EDT | 125.00 | 2.35 | 0.00 | 2.10 | 0.00 | - | - | 1 | 73.78% |
| RGEN230421P00130000 | 2023-03-06 10:37AM EDT | 130.00 | 2.45 | 0.00 | 1.55 | 0.00 | - | - | 1 | 62.01% |
| RGEN230421P00140000 | 2023-02-22 1:40PM EDT | 140.00 | 2.40 | 0.60 | 2.70 | 0.00 | - | - | 4 | 59.55% |
| RGEN230421P00145000 | 2023-03-08 10:59AM EDT | 145.00 | 1.90 | 0.85 | 3.80 | 0.00 | - | - | 1 | 58.33% |
| RGEN230421P00150000 | 2023-03-10 11:17AM EDT | 150.00 | 5.00 | 2.00 | 4.20 | 0.00 | - | 1 | 5 | 56.37% |
| RGEN230421P00155000 | 2023-03-08 10:59AM EDT | 155.00 | 2.77 | 2.70 | 5.80 | 0.00 | - | 1 | 1 | 55.47% |
| RGEN230421P00160000 | 2023-03-20 12:26PM EDT | 160.00 | 5.30 | 4.10 | 6.40 | +0.15 | +2.91% | 8 | 23 | 52.09% |
| RGEN230421P00170000 | 2023-03-08 4:51PM EDT | 170.00 | 8.40 | 7.50 | 9.90 | 0.00 | - | - | 1 | 54.48% |
| RGEN230421P00175000 | 2023-03-17 11:07AM EDT | 175.00 | 12.15 | 10.00 | 11.80 | 0.00 | - | 1 | 3 | 50.86% |
| RGEN230421P00200000 | 2023-03-02 4:08PM EDT | 200.00 | 22.85 | 27.90 | 30.80 | 0.00 | - | - | 2 | 57.14% |
| RGEN230421P00210000 | 2023-03-10 3:29PM EDT | 210.00 | 47.53 | 36.80 | 39.50 | 0.00 | - | - | 1 | 57.97% |
© 2023 Yahoo. All rights reserved.
