Australia markets open in 8 hours 42 minutes

Repligen Corporation (RGEN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
125.92-0.25 (-0.20%)
At close: 04:00PM EDT
125.92 0.00 (0.00%)
After hours: 04:04PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RGEN240816C001050002024-05-01 9:30AM EDT105.0055.000.000.000.00--00.00%
RGEN240816C001100002024-07-05 2:15PM EDT110.0014.8016.8020.700.00-1359.55%
RGEN240816C001150002024-06-20 11:26AM EDT115.0010.6013.9015.600.00--155.69%
RGEN240816C001200002024-07-12 9:58AM EDT120.0012.3511.1011.60+1.08+9.58%114253.81%
RGEN240816C001250002024-07-12 9:58AM EDT125.009.508.208.80+0.98+11.50%129852.62%
RGEN240816C001300002024-07-12 10:44AM EDT130.007.606.006.60+0.80+11.76%29852.55%
RGEN240816C001350002024-07-12 10:54AM EDT135.005.504.204.80-0.15-2.65%33152.06%
RGEN240816C001400002024-07-10 10:34AM EDT140.002.953.003.50+1.00+51.28%147852.60%
RGEN240816C001450002024-07-11 2:02PM EDT145.002.601.902.500.00-110952.05%
RGEN240816C001500002024-07-10 10:46AM EDT150.001.051.402.000.00-1822754.30%
RGEN240816C001550002024-07-09 1:11PM EDT155.000.950.803.500.00-102665.49%
RGEN240816C001600002024-07-09 9:30AM EDT160.000.890.303.200.00-32267.33%
RGEN240816C001650002024-07-11 10:08AM EDT165.000.750.350.950.00-12357.03%
RGEN240816C001700002024-06-17 3:15PM EDT170.000.700.201.850.00-105468.38%
RGEN240816C001750002024-06-28 12:34PM EDT175.000.650.102.550.00-13977.78%
RGEN240816C001800002024-04-23 2:30PM EDT180.0014.990.000.000.00-1025.00%
RGEN240816C001850002024-06-21 3:24PM EDT185.000.930.001.800.00-1016179.79%
RGEN240816C001900002024-06-21 3:43PM EDT190.000.620.001.500.00-132980.81%
RGEN240816C001950002024-05-23 2:01PM EDT195.002.900.152.050.00-2891.60%
RGEN240816C002000002024-05-30 10:48AM EDT200.000.950.001.150.00-122184.13%
RGEN240816C002100002024-05-24 3:48PM EDT210.001.000.101.100.00-11991.65%
RGEN240816C002200002024-05-02 12:09PM EDT220.001.150.202.500.00-123114.55%
RGEN240816C002300002024-04-22 3:58PM EDT230.001.150.501.100.00-521109.57%
RGEN240816C002400002024-04-12 3:07PM EDT240.001.850.302.000.00-540123.49%
RGEN240816C002500002024-03-05 2:09PM EDT250.005.800.751.950.00-151133.40%
RGEN240816C002600002024-07-11 10:18AM EDT260.000.050.000.050.00-51,54982.03%
RGEN240816C002700002024-07-05 12:16PM EDT270.000.050.000.050.00-26727885.94%
RGEN240816C002800002024-04-24 9:30AM EDT280.000.350.000.000.00-1850.00%
RGEN240816C002900002024-07-09 10:23AM EDT290.000.050.000.050.00-33192.97%
RGEN240816C003000002024-07-05 12:16PM EDT300.000.050.000.050.00-222296.09%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RGEN240816P000850002024-06-17 2:36PM EDT85.000.340.102.400.00--195.92%
RGEN240816P000900002024-07-12 3:56PM EDT90.000.360.251.45-1.46-80.22%1676.86%
RGEN240816P000950002024-06-26 11:30AM EDT95.000.780.252.650.00-1777.20%
RGEN240816P001000002024-06-20 10:39AM EDT100.002.730.402.650.00--667.53%
RGEN240816P001050002024-07-05 3:19PM EDT105.002.301.152.150.00-38436058.50%
RGEN240816P001100002024-07-12 3:57PM EDT110.002.221.802.50-1.57-41.42%17753.05%
RGEN240816P001150002024-07-09 12:18PM EDT115.005.603.003.500.00-61351.05%
RGEN240816P001200002024-07-12 12:24PM EDT120.004.504.705.10-0.45-9.09%214950.10%
RGEN240816P001250002024-07-12 11:06AM EDT125.006.606.807.30-3.00-31.25%3450.79%
RGEN240816P001300002024-07-12 12:50PM EDT130.009.159.4010.00-1.55-14.49%7950.06%
RGEN240816P001350002024-06-27 11:35AM EDT135.0013.0012.7013.300.00-112550.11%
RGEN240816P001400002024-06-11 10:28AM EDT140.009.8214.7017.500.00-161653.91%
RGEN240816P001450002024-07-12 10:08AM EDT145.0019.9020.0022.80-1.55-7.23%3010353.15%
RGEN240816P001500002024-06-26 9:37AM EDT150.0025.0023.5026.500.00-1161.38%
RGEN240816P001550002024-04-22 11:42AM EDT155.0013.107.207.900.00-150.00%
RGEN240816P001600002024-05-24 10:56AM EDT160.0012.0032.9037.500.00-1759.47%
RGEN240816P001650002024-05-22 10:32AM EDT165.0010.1037.7042.000.00-21359.28%
RGEN240816P001700002024-05-16 12:00PM EDT170.0010.6042.6046.700.00-11860.11%
RGEN240816P001750002024-05-29 12:01PM EDT175.0025.6846.7050.800.00-1083.20%
RGEN240816P001800002024-05-16 11:24AM EDT180.0015.4052.1056.600.00-1060.25%
RGEN240816P001850002024-06-13 2:36PM EDT185.0060.8056.7061.500.00-3100101.61%
RGEN240816P001900002024-06-13 2:48PM EDT190.0062.2061.7066.500.00-470106.27%
RGEN240816P001950002024-02-29 3:24PM EDT195.0019.0022.1023.500.00--40.00%
RGEN240816P002000002024-03-14 11:33AM EDT200.0021.7032.3034.700.00-100.00%
RGEN240816P002200002024-02-16 1:14PM EDT220.0029.0034.9037.900.00-110.00%
RGEN240816P002300002024-04-12 9:30AM EDT230.0056.4061.0065.300.00-100.00%
RGEN240816P002700002024-02-21 10:36AM EDT270.0073.0069.5074.200.00--00.00%