Australia markets closed

Repligen Corporation (RGEN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
169.13-9.48 (-5.31%)
At close: 04:00PM EST
170.00 +0.87 (+0.51%)
Pre-market: 04:35AM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RGEN221216C000800002022-08-08 11:17AM EST80.00174.08137.80142.500.00-111,369.82%
RGEN221216C000850002022-10-20 8:30AM EST85.0086.6089.0093.800.00-11429.83%
RGEN221216C000900002022-10-19 8:31AM EST90.00104.000.000.000.00--00.00%
RGEN221216C001000002022-07-07 11:48AM EST100.0077.00145.00149.900.00-111,663.38%
RGEN221216C001100002022-12-01 9:31AM EST110.0070.500.000.000.00--00.00%
RGEN221216C001150002022-11-03 8:51AM EST115.0057.0068.7073.500.00--0419.07%
RGEN221216C001200002022-11-01 8:39AM EST120.0053.500.000.000.00--00.00%
RGEN221216C001250002022-08-11 2:52PM EST125.00122.90108.00112.800.00--11,001.81%
RGEN221216C001300002022-09-01 1:18PM EST130.0085.9958.0062.800.00-1515390.01%
RGEN221216C001350002022-12-01 9:31AM EST135.0046.600.000.000.00-100.00%
RGEN221216C001450002022-08-11 2:51PM EST145.00103.8089.0093.500.00-22817.63%
RGEN221216C001500002022-08-24 8:45AM EST150.0082.0038.8040.900.00-10280.88%
RGEN221216C001550002022-08-11 2:51PM EST155.0094.3079.5084.300.00-23741.81%
RGEN221216C001600002022-11-30 3:59PM EST160.0021.600.000.000.00-300.00%
RGEN221216C001650002022-12-06 3:43PM EST165.008.790.000.000.00-200.00%
RGEN221216C001700002022-11-29 1:15PM EST170.007.250.000.000.00-100.78%
RGEN221216C001750002022-12-05 3:32PM EST175.0010.000.000.000.00-106.25%
RGEN221216C001800002022-12-01 1:05PM EST180.0014.000.000.000.00-106.25%
RGEN221216C001850002022-12-05 3:34PM EST185.004.220.000.000.00-3012.50%
RGEN221216C001900002022-12-06 9:43AM EST190.002.000.000.000.00-6012.50%
RGEN221216C001950002022-12-01 9:54AM EST195.005.000.000.000.00-1025.00%
RGEN221216C002000002022-12-06 11:38AM EST200.001.000.000.000.00-2025.00%
RGEN221216C002100002022-12-06 10:08AM EST210.001.670.000.000.00-2025.00%
RGEN221216C002200002022-12-06 10:08AM EST220.001.370.000.000.00-2025.00%
RGEN221216C002300002022-11-29 1:32PM EST230.001.170.000.000.00-15050.00%
RGEN221216C002400002022-12-06 10:19AM EST240.000.050.000.000.00-55050.00%
RGEN221216C002500002022-12-05 3:48PM EST250.000.100.000.000.00-702050.00%
RGEN221216C002600002022-12-05 12:50PM EST260.000.100.000.000.00-22050.00%
RGEN221216C002700002022-11-02 10:48AM EST270.000.200.004.800.00-137198.10%
RGEN221216C002800002022-11-30 2:39PM EST280.000.050.000.000.00-4050.00%
RGEN221216C002900002022-09-08 12:08PM EST290.004.710.805.000.00-18229.15%
RGEN221216C003000002022-12-02 2:58PM EST300.000.050.000.000.00-18050.00%
RGEN221216C003100002022-08-02 11:10AM EST310.006.002.002.400.00-1528233.74%
RGEN221216C003200002022-08-31 2:03PM EST320.001.850.000.000.00-51150.00%
RGEN221216C003300002022-08-22 2:58PM EST330.002.250.104.800.00-115256.84%
RGEN221216C003400002022-01-04 3:08PM EST340.009.703.707.200.00-42320.36%
RGEN221216C003500002022-08-24 1:03PM EST350.001.450.004.800.00-36271.78%
RGEN221216C003600002022-10-19 9:09AM EST360.000.200.000.000.00-11050.00%
RGEN221216C003700002022-01-19 12:27PM EST370.002.501.204.200.00-14293.73%
RGEN221216C003800002022-08-15 2:08PM EST380.001.850.201.850.00-123251.66%
RGEN221216C003900002021-11-10 7:00AM EST390.0016.507.6011.400.00-11418.95%
RGEN221216C004000002022-05-16 1:06PM EST400.001.200.004.800.00-16307.13%
RGEN221216C004100002022-09-13 8:30AM EST410.000.750.004.800.00-113313.53%
RGEN221216C004200002021-11-10 7:00AM EST420.0015.306.409.200.00-11417.90%
RGEN221216C004300002021-11-10 7:00AM EST430.0020.023.608.300.00--31396.46%
RGEN221216C004400002021-11-10 7:00AM EST440.0013.804.407.400.00-64402.05%
RGEN221216C004500002022-10-04 9:47AM EST450.000.200.004.800.00-157337.26%
RGEN221216C004600002022-11-14 10:29AM EST460.000.100.000.000.00-13050.00%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RGEN221216P000750002022-11-11 11:45AM EST75.000.050.000.000.00-32050.00%
RGEN221216P000800002022-07-21 8:30AM EST80.000.950.000.000.00-1350.00%
RGEN221216P000900002022-10-31 11:19AM EST90.000.300.000.200.00--21161.33%
RGEN221216P000950002022-10-31 2:08PM EST95.000.450.000.000.00--2050.00%
RGEN221216P001000002022-11-16 3:25PM EST100.000.050.000.000.00-5050.00%
RGEN221216P001100002022-08-05 1:41PM EST110.000.950.004.800.00-11209.13%
RGEN221216P001150002022-11-30 2:52PM EST115.000.100.000.000.00--050.00%
RGEN221216P001200002022-11-30 2:48PM EST120.000.050.000.000.00-1050.00%
RGEN221216P001250002022-09-26 11:34AM EST125.002.600.503.400.00-2222150.17%
RGEN221216P001300002022-12-05 1:24PM EST130.000.100.000.000.00-10025.00%
RGEN221216P001350002022-11-22 3:05PM EST135.000.800.000.000.00-1025.00%
RGEN221216P001400002022-12-05 9:46AM EST140.000.300.000.000.00-2025.00%
RGEN221216P001450002022-11-23 2:26PM EST145.002.350.000.000.00-1025.00%
RGEN221216P001500002022-11-18 12:43PM EST150.003.120.000.000.00-5012.50%
RGEN221216P001550002022-11-16 11:36AM EST155.001.300.000.000.00-1012.50%
RGEN221216P001600002022-12-06 1:39PM EST160.003.400.000.000.00-106.25%
RGEN221216P001650002022-11-29 3:26PM EST165.007.000.000.000.00-103.13%
RGEN221216P001700002022-12-05 11:23AM EST170.003.610.000.000.00-100.00%
RGEN221216P001750002022-12-01 9:56AM EST175.004.700.000.000.00-200.00%
RGEN221216P001800002022-11-23 2:50PM EST180.0013.260.000.000.00-1000.00%
RGEN221216P001850002022-12-01 9:56AM EST185.008.050.000.000.00-200.00%
RGEN221216P001900002022-11-25 9:33AM EST190.0023.000.000.000.00-100.00%
RGEN221216P001950002022-11-01 10:30AM EST195.0024.1313.7014.600.00-110.00%
RGEN221216P002000002022-11-29 9:56AM EST200.0028.700.000.000.00-200.00%
RGEN221216P002100002022-11-29 12:53PM EST210.0040.390.000.000.00-1500.00%
RGEN221216P002200002022-11-29 12:53PM EST220.0050.080.000.000.00-1500.00%
RGEN221216P002300002022-11-30 2:11PM EST230.0053.400.000.000.00-200.00%
RGEN221216P002400002022-12-01 9:31AM EST240.0060.000.000.000.00-100.00%
RGEN221216P002500002022-06-27 9:35AM EST250.0087.7950.3055.000.00-280.00%
RGEN221216P002600002022-08-04 11:00AM EST260.0034.5053.6056.900.00-130.00%
RGEN221216P002700002022-01-06 9:35AM EST270.0074.5079.3082.000.00-110.00%
RGEN221216P002800002022-10-24 8:31AM EST280.00114.500.000.000.00-130.00%
RGEN221216P002900002021-11-01 11:41AM EST290.0041.9752.5057.000.00-200.00%
RGEN221216P003000002022-04-27 10:03AM EST300.00145.00128.50133.000.00-11222.97%
RGEN221216P003100002022-08-30 8:44AM EST310.0090.54121.00125.800.00-100.00%
RGEN221216P003200002022-10-31 8:48AM EST320.00142.500.000.000.00--00.00%
RGEN221216P003400002022-10-31 8:48AM EST340.00162.500.000.000.00-200.00%
RGEN221216P003500002022-12-01 9:31AM EST350.00169.500.000.000.00-100.00%
RGEN221216P003600002022-08-11 1:40PM EST360.00108.90124.00128.800.00--00.00%
RGEN221216P003700002022-10-07 8:42AM EST370.00158.00193.50198.000.00-100.00%
RGEN221216P003900002021-12-03 2:04PM EST390.00140.90131.80136.000.00-220.00%
RGEN221216P004000002022-12-01 9:31AM EST400.00219.500.000.000.00--00.00%
RGEN221216P004100002022-04-27 8:33AM EST410.00252.00237.70242.500.00--0291.80%
RGEN221216P004300002022-04-27 8:33AM EST430.00272.00257.70262.500.00--0303.52%
RGEN221216P004400002022-08-11 1:19PM EST440.00187.00204.20209.000.00-100.00%
RGEN221216P004500002022-08-11 1:19PM EST450.00197.00214.40219.000.00--00.00%
RGEN221216P004600002022-12-01 9:31AM EST460.00279.000.000.000.00-200.00%