Australia markets closed

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
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RGEN241115C001050002024-06-18 1:37PM EDT105.0025.2325.7029.600.00-1155.49%
RGEN241115C001150002024-06-20 1:05PM EDT115.0016.5019.6022.800.00--253.79%
RGEN241115C001200002024-07-11 2:38PM EDT120.0018.1017.7020.300.00-2213155.29%
RGEN241115C001250002024-07-12 2:27PM EDT125.0016.4015.1017.60+3.80+30.16%222054.24%
RGEN241115C001300002024-06-21 3:51PM EDT130.0013.0012.9013.600.00-61850.87%
RGEN241115C001350002024-07-12 10:31AM EDT135.0012.5710.8011.60+1.05+9.11%327850.28%
RGEN241115C001400002024-06-17 1:45PM EDT140.009.208.7010.900.00-1351.11%
RGEN241115C001450002024-06-18 2:07PM EDT145.007.007.109.900.00-2551.59%
RGEN241115C001500002024-06-28 11:06AM EDT150.007.404.808.500.00-1356.18%
RGEN241115C001550002024-06-20 9:30AM EDT155.004.203.907.500.00-2356.71%
RGEN241115C001600002024-06-20 9:30AM EDT160.003.402.955.800.00-2353.94%
RGEN241115C001700002024-06-14 9:30AM EDT170.003.000.904.600.00-1255.60%
RGEN241115C001800002024-06-24 9:30AM EDT180.002.050.154.000.00-2358.70%
RGEN241115C001850002024-06-24 9:30AM EDT185.001.700.903.800.00-1752.33%
RGEN241115C001950002024-04-18 9:30AM EDT195.008.7011.0014.100.00-18102.44%
RGEN241115C002000002024-06-24 9:30AM EDT200.001.200.052.500.00-62051.22%
RGEN241115C002100002024-06-24 9:30AM EDT210.001.050.402.850.00-52858.17%
RGEN241115C002200002024-06-27 9:30AM EDT220.000.850.002.800.00-11659.96%
RGEN241115C002300002024-07-05 9:30AM EDT230.000.550.252.550.00-51763.43%
RGEN241115C002400002024-06-27 9:30AM EDT240.000.650.202.550.00-11066.46%
RGEN241115C002500002024-06-27 9:30AM EDT250.000.600.152.600.00-528169.53%
RGEN241115C002600002024-06-27 9:30AM EDT260.000.600.152.550.00-12872.19%
RGEN241115C002700002024-07-12 9:30AM EDT270.000.350.102.55-0.30-46.15%2474.71%
RGEN241115C002800002024-07-12 9:30AM EDT280.000.350.102.50-0.25-41.67%21977.08%
RGEN241115C002900002024-07-12 9:30AM EDT290.000.350.052.50-0.20-36.36%5979.30%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RGEN241115P000800002024-07-12 2:32PM EDT80.000.950.453.00+0.35+58.33%2460.84%
RGEN241115P000850002024-05-29 9:30AM EDT85.000.700.000.000.00--112.50%
RGEN241115P000900002024-06-13 11:21AM EDT90.002.061.403.900.00-101155.10%
RGEN241115P001000002024-06-20 10:02AM EDT100.006.102.055.500.00-101257.32%
RGEN241115P001050002024-03-28 9:30AM EDT105.001.251.402.300.00-1234.23%
RGEN241115P001100002024-07-12 10:08AM EDT110.005.954.407.80-0.38-6.00%307952.30%
RGEN241115P001150002024-07-05 1:02PM EDT115.0010.007.608.600.00-1547.49%
RGEN241115P001200002024-07-12 2:32PM EDT120.009.859.7010.70-0.95-8.80%412846.84%
RGEN241115P001250002024-07-12 2:37PM EDT125.0012.2012.0013.00-2.00-14.08%26345.90%
RGEN241115P001300002024-06-20 10:41AM EDT130.0021.0014.5015.600.00-161445.03%
RGEN241115P001400002024-05-20 3:55PM EDT140.006.2021.7024.500.00--553.27%
RGEN241115P001450002024-06-10 9:48AM EDT145.0015.5028.3031.300.00-1459.41%
RGEN241115P001500002024-05-29 10:19AM EDT150.0013.9525.6030.000.00-1246.61%
RGEN241115P001550002024-05-01 9:56AM EDT155.0014.8016.1019.000.00--10.00%
RGEN241115P001650002024-05-09 1:06PM EDT165.0018.8024.4027.200.00-220.00%
RGEN241115P001700002024-06-03 2:41PM EDT170.0026.4747.8051.800.00-1060.51%
RGEN241115P001850002024-05-23 2:07PM EDT185.0031.0557.4062.000.00-1255.74%
RGEN241115P002300002024-06-20 3:48PM EDT230.00110.24101.70106.500.00-1171.74%
RGEN241115P002400002024-06-20 3:48PM EDT240.00120.27111.70116.500.00--075.24%