Repligen Corporation (RGEN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN250117C00065000 | 2024-08-16 11:35AM EDT | 65.00 | 93.50 | 81.60 | 85.90 | 0.00 | - | 1 | 0 | 92.63% |
| RGEN250117C00105000 | 2024-07-08 1:39PM EDT | 105.00 | 25.40 | 61.20 | 64.40 | 0.00 | - | 10 | 10 | 130.56% |
| RGEN250117C00110000 | 2024-08-02 10:43AM EDT | 110.00 | 53.15 | 45.30 | 49.50 | 0.00 | - | 2 | 2 | 80.91% |
| RGEN250117C00120000 | 2024-07-19 1:24PM EDT | 120.00 | 20.50 | 35.80 | 39.50 | 0.00 | - | 2 | 0 | 67.65% |
| RGEN250117C00125000 | 2024-07-23 3:31PM EDT | 125.00 | 24.35 | 32.50 | 35.50 | 0.00 | - | 1 | 2 | 65.39% |
| RGEN250117C00130000 | 2024-06-13 9:35AM EDT | 130.00 | 18.48 | 15.30 | 17.60 | 0.00 | - | 1 | 1 | 15.26% |
| RGEN250117C00140000 | 2024-08-15 11:57AM EDT | 140.00 | 35.70 | 22.30 | 23.90 | 0.00 | - | 2 | 6 | 56.49% |
| RGEN250117C00145000 | 2024-08-27 11:24AM EDT | 145.00 | 19.30 | 19.70 | 22.00 | 0.00 | - | 3 | 44 | 56.78% |
| RGEN250117C00150000 | 2024-08-01 2:21PM EDT | 150.00 | 32.48 | 19.70 | 20.90 | 0.00 | - | 4 | 30 | 61.33% |
| RGEN250117C00155000 | 2024-09-03 10:23AM EDT | 155.00 | 16.60 | 15.30 | 16.20 | 0.00 | - | 2 | 28 | 53.94% |
| RGEN250117C00160000 | 2024-09-06 9:35AM EDT | 160.00 | 12.50 | 13.10 | 14.20 | -3.20 | -20.38% | 1 | 24 | 53.01% |
| RGEN250117C00165000 | 2024-09-03 1:44PM EDT | 165.00 | 10.70 | 11.40 | 12.60 | 0.00 | - | 3 | 35 | 52.84% |
| RGEN250117C00170000 | 2024-08-29 10:42AM EDT | 170.00 | 11.50 | 9.50 | 11.20 | 0.00 | - | 2 | 7 | 52.18% |
| RGEN250117C00175000 | 2024-08-30 10:22AM EDT | 175.00 | 10.40 | 8.20 | 9.90 | 0.00 | - | 3 | 3 | 52.07% |
| RGEN250117C00180000 | 2024-08-19 10:19AM EDT | 180.00 | 11.66 | 7.30 | 8.50 | 0.00 | - | 4 | 28 | 51.98% |
| RGEN250117C00185000 | 2024-07-29 11:57AM EDT | 185.00 | 7.00 | 6.50 | 7.40 | 0.00 | - | 1 | 6 | 52.13% |
| RGEN250117C00190000 | 2024-07-30 9:36AM EDT | 190.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 6.25% |
| RGEN250117C00195000 | 2024-07-19 2:53PM EDT | 195.00 | 2.44 | 4.60 | 8.20 | 0.00 | - | 2 | 8 | 56.15% |
| RGEN250117C00200000 | 2024-08-15 1:24PM EDT | 200.00 | 7.45 | 3.00 | 5.10 | 0.00 | - | 2 | 27 | 54.04% |
| RGEN250117C00210000 | 2024-07-31 2:23PM EDT | 210.00 | 9.20 | 3.60 | 4.80 | 0.00 | - | 1 | 342 | 55.27% |
| RGEN250117C00220000 | 2024-05-14 2:17PM EDT | 220.00 | 9.40 | 0.55 | 3.20 | 0.00 | - | 3 | 7 | 55.05% |
| RGEN250117C00230000 | 2024-07-31 2:23PM EDT | 230.00 | 5.85 | 2.10 | 3.30 | 0.00 | - | 1 | 198 | 56.37% |
| RGEN250117C00240000 | 2024-05-20 12:06PM EDT | 240.00 | 4.90 | 0.25 | 2.60 | 0.00 | - | 1 | 17 | 51.69% |
| RGEN250117C00250000 | 2024-08-19 9:30AM EDT | 250.00 | 2.05 | 1.20 | 3.10 | 0.00 | - | 2 | 4 | 60.03% |
| RGEN250117C00260000 | 2024-08-19 9:30AM EDT | 260.00 | 1.90 | 0.90 | 1.90 | 0.00 | - | 2 | 5 | 57.61% |
| RGEN250117C00270000 | 2024-08-19 9:30AM EDT | 270.00 | 1.70 | 0.50 | 3.10 | 0.00 | - | 1 | 8 | 63.62% |
| RGEN250117C00280000 | 2024-08-23 9:30AM EDT | 280.00 | 1.25 | 0.45 | 2.95 | 0.00 | - | 1 | 12 | 65.60% |
| RGEN250117C00290000 | 2024-08-19 9:30AM EDT | 290.00 | 1.50 | 0.40 | 2.75 | 0.00 | - | 1 | 24 | 67.18% |
| RGEN250117C00300000 | 2024-08-19 9:30AM EDT | 300.00 | 1.55 | 0.35 | 2.65 | 0.00 | - | 1 | 29 | 68.99% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN250117P00075000 | 2024-07-29 11:04AM EDT | 75.00 | 1.33 | 0.65 | 1.40 | 0.00 | - | 1 | 1 | 70.19% |
| RGEN250117P00080000 | 2024-06-21 9:30AM EDT | 80.00 | 2.10 | 1.60 | 4.00 | 0.00 | - | 1 | 1 | 82.54% |
| RGEN250117P00085000 | 2024-08-05 9:43AM EDT | 85.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| RGEN250117P00090000 | 2024-08-02 10:55AM EDT | 90.00 | 1.92 | 0.75 | 3.90 | 0.00 | - | 1 | 61 | 65.88% |
| RGEN250117P00095000 | 2024-07-10 2:32PM EDT | 95.00 | 4.80 | 1.05 | 2.45 | 0.00 | - | 21 | 21 | 55.55% |
| RGEN250117P00100000 | 2024-07-29 11:04AM EDT | 100.00 | 4.76 | 2.70 | 3.60 | 0.00 | - | 1 | 33 | 59.96% |
| RGEN250117P00105000 | 2024-06-21 9:30AM EDT | 105.00 | 7.70 | 7.20 | 9.10 | 0.00 | - | 1 | 1 | 78.91% |
| RGEN250117P00110000 | 2024-06-13 1:52PM EDT | 110.00 | 7.75 | 7.10 | 9.40 | 0.00 | - | 10 | 11 | 72.39% |
| RGEN250117P00115000 | 2024-06-10 2:12PM EDT | 115.00 | 5.95 | 10.60 | 12.80 | 0.00 | - | 1 | 92 | 78.95% |
| RGEN250117P00120000 | 2024-08-23 3:32PM EDT | 120.00 | 6.70 | 5.80 | 8.20 | 0.00 | - | 1 | 108 | 54.32% |
| RGEN250117P00125000 | 2024-07-29 2:34PM EDT | 125.00 | 11.70 | 7.80 | 10.30 | 0.00 | - | 4 | 21 | 55.44% |
| RGEN250117P00130000 | 2024-08-23 1:11PM EDT | 130.00 | 9.60 | 9.00 | 10.90 | 0.00 | - | 3 | 5 | 51.88% |
| RGEN250117P00135000 | 2024-08-23 1:11PM EDT | 135.00 | 11.30 | 9.50 | 13.40 | 0.00 | - | 1 | 2 | 55.93% |
| RGEN250117P00140000 | 2024-08-26 1:14PM EDT | 140.00 | 13.60 | 13.00 | 14.50 | 0.00 | - | 2 | 25 | 51.95% |
| RGEN250117P00145000 | 2024-08-27 12:35PM EDT | 145.00 | 17.50 | 15.30 | 16.50 | 0.00 | - | 6 | 16 | 50.19% |
| RGEN250117P00150000 | 2024-09-03 11:24AM EDT | 150.00 | 17.70 | 17.40 | 19.30 | 0.00 | - | 2 | 25 | 50.14% |
| RGEN250117P00155000 | 2024-09-03 10:22AM EDT | 155.00 | 20.10 | 20.50 | 21.40 | 0.00 | - | 2 | 32 | 47.50% |
| RGEN250117P00160000 | 2024-09-03 10:38AM EDT | 160.00 | 23.10 | 23.20 | 24.50 | 0.00 | - | 2 | 121 | 47.08% |
| RGEN250117P00165000 | 2024-08-02 11:55AM EDT | 165.00 | 23.00 | 23.60 | 26.60 | 0.00 | - | 1 | 6 | 43.10% |
| RGEN250117P00170000 | 2024-05-15 10:47AM EDT | 170.00 | 17.90 | 43.80 | 47.90 | 0.00 | - | 1 | 105 | 88.29% |
| RGEN250117P00175000 | 2024-05-14 2:32PM EDT | 175.00 | 22.30 | 48.10 | 51.50 | 0.00 | - | 2 | 5 | 89.37% |
| RGEN250117P00180000 | 2024-05-15 12:49PM EDT | 180.00 | 22.00 | 52.60 | 57.00 | 0.00 | - | - | 2 | 93.19% |
| RGEN250117P00185000 | 2024-03-13 12:56PM EDT | 185.00 | 21.10 | 29.00 | 30.50 | 0.00 | - | - | 1 | 0.00% |
| RGEN250117P00190000 | 2024-03-04 4:17PM EDT | 190.00 | 22.90 | 29.40 | 30.30 | 0.00 | - | 1 | 2 | 0.00% |
| RGEN250117P00195000 | 2024-03-04 4:50PM EDT | 195.00 | 25.60 | 32.10 | 33.50 | 0.00 | - | 1 | 1 | 0.00% |
| RGEN250117P00200000 | 2024-03-04 4:18PM EDT | 200.00 | 27.80 | 35.50 | 36.40 | 0.00 | - | 1 | 1 | 0.00% |
| RGEN250117P00210000 | 2024-03-04 4:18PM EDT | 210.00 | 33.20 | 40.60 | 43.40 | 0.00 | - | 1 | 1 | 0.00% |
| RGEN250117P00220000 | 2024-03-20 10:01AM EDT | 220.00 | 37.90 | 62.50 | 66.40 | 0.00 | - | - | 1 | 0.00% |
| RGEN250117P00290000 | 2024-07-30 9:30AM EDT | 290.00 | 136.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RGEN250117P00300000 | 2024-07-30 9:30AM EDT | 300.00 | 146.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.