Repligen Corporation (RGEN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN240920C00095000 | 2024-07-30 9:36AM EDT | 95.00 | 60.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RGEN240920C00110000 | 2024-08-16 11:35AM EDT | 110.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RGEN240920C00115000 | 2024-08-16 1:30PM EDT | 115.00 | 35.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RGEN240920C00125000 | 2024-08-16 1:32PM EDT | 125.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RGEN240920C00130000 | 2024-09-05 12:28PM EDT | 130.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RGEN240920C00135000 | 2024-07-29 2:15PM EDT | 135.00 | 13.50 | 13.10 | 16.00 | 0.00 | - | 2 | 5 | 67.70% |
| RGEN240920C00140000 | 2024-08-27 2:55PM EDT | 140.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| RGEN240920C00145000 | 2024-09-03 11:11AM EDT | 145.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RGEN240920C00150000 | 2024-09-06 9:50AM EDT | 150.00 | 5.81 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| RGEN240920C00155000 | 2024-09-06 1:22PM EDT | 155.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| RGEN240920C00160000 | 2024-09-04 12:04PM EDT | 160.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RGEN240920C00165000 | 2024-09-06 1:22PM EDT | 165.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RGEN240920C00170000 | 2024-08-21 1:13PM EDT | 170.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RGEN240920C00175000 | 2024-09-04 12:56PM EDT | 175.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RGEN240920C00180000 | 2024-08-23 2:44PM EDT | 180.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| RGEN240920C00185000 | 2024-09-04 1:58PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 446 | 0 | 25.00% |
| RGEN240920C00190000 | 2024-09-04 2:09PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 25.00% |
| RGEN240920C00195000 | 2024-08-05 9:30AM EDT | 195.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RGEN240920C00200000 | 2024-08-27 3:39PM EDT | 200.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RGEN240920C00210000 | 2024-08-27 2:55PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 50.00% |
| RGEN240920C00220000 | 2024-08-23 3:06PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN240920P00105000 | 2024-08-16 2:00PM EDT | 105.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RGEN240920P00110000 | 2024-08-16 12:49PM EDT | 110.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| RGEN240920P00115000 | 2024-08-19 2:22PM EDT | 115.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RGEN240920P00120000 | 2024-08-21 12:55PM EDT | 120.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 25.00% |
| RGEN240920P00125000 | 2024-09-04 2:05PM EDT | 125.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RGEN240920P00130000 | 2024-09-06 1:53PM EDT | 130.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| RGEN240920P00135000 | 2024-09-06 10:13AM EDT | 135.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RGEN240920P00140000 | 2024-09-06 3:01PM EDT | 140.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RGEN240920P00145000 | 2024-09-06 3:01PM EDT | 145.00 | 5.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RGEN240920P00150000 | 2024-08-30 3:55PM EDT | 150.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| RGEN240920P00155000 | 2024-09-03 10:36AM EDT | 155.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RGEN240920P00160000 | 2024-08-29 12:55PM EDT | 160.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RGEN240920P00165000 | 2024-08-29 12:56PM EDT | 165.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RGEN240920P00170000 | 2024-08-09 11:56AM EDT | 170.00 | 12.40 | 22.20 | 25.10 | 0.00 | - | 2 | 36 | 59.77% |
| RGEN240920P00175000 | 2024-08-16 3:21PM EDT | 175.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RGEN240920P00180000 | 2024-08-01 11:52AM EDT | 180.00 | 20.19 | 27.00 | 31.60 | 0.00 | - | - | 1 | 0.00% |
| RGEN240920P00190000 | 2024-08-16 11:35AM EDT | 190.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.