Australia markets closed

Repligen Corporation (RGEN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
142.87+2.19 (+1.56%)
At close: 04:00PM EDT
142.87 0.00 (0.00%)
After hours: 04:20PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RGEN240621C000650002023-11-30 4:59PM EDT65.0095.00115.10119.000.00-121,382.23%
RGEN240621C000900002024-05-01 9:34AM EDT90.0071.1056.8061.500.00--1338.82%
RGEN240621C000950002024-05-01 9:34AM EDT95.0066.0052.0056.500.00--0312.45%
RGEN240621C001000002024-06-10 11:27AM EDT100.0042.330.000.000.00-100.00%
RGEN240621C001100002023-11-13 12:55PM EDT110.0044.7067.8072.500.00-21694.04%
RGEN240621C001300002024-04-25 10:42AM EDT130.0037.0627.1031.100.00-33260.21%
RGEN240621C001350002024-06-07 2:57PM EDT135.0012.500.000.000.00-100.00%
RGEN240621C001400002023-11-02 2:25PM EDT140.0020.1037.5039.800.00-10427.75%
RGEN240621C001450002024-06-12 11:23AM EDT145.002.700.000.000.00-503.13%
RGEN240621C001500002024-06-12 12:35PM EDT150.000.950.000.000.00-106.25%
RGEN240621C001550002024-06-07 1:36PM EDT155.001.550.000.000.00-7012.50%
RGEN240621C001600002024-06-12 12:35PM EDT160.000.170.000.000.00-1012.50%
RGEN240621C001650002024-05-31 3:33PM EDT165.001.000.000.000.00-1025.00%
RGEN240621C001700002024-06-05 11:03AM EDT170.000.810.000.000.00-1025.00%
RGEN240621C001750002024-06-03 3:49PM EDT175.000.370.000.000.00-2025.00%
RGEN240621C001800002024-05-30 2:41PM EDT180.000.340.000.000.00-5025.00%
RGEN240621C001850002024-06-03 3:33PM EDT185.000.200.000.000.00-1025.00%
RGEN240621C001900002024-05-30 2:41PM EDT190.000.260.000.000.00-5050.00%
RGEN240621C001950002024-06-11 10:19AM EDT195.000.050.000.000.00-12050.00%
RGEN240621C002000002024-06-11 11:03AM EDT200.000.050.000.000.00-25050.00%
RGEN240621C002050002024-06-11 9:55AM EDT205.000.050.000.000.00-1050.00%
RGEN240621C002100002024-06-11 10:12AM EDT210.000.050.000.000.00-39050.00%
RGEN240621C002150002024-06-11 9:58AM EDT215.000.050.100.000.00-120102.34%
RGEN240621C002200002024-06-11 9:56AM EDT220.000.050.000.000.00-5050.00%
RGEN240621C002250002024-06-11 9:56AM EDT225.000.050.000.000.00-9050.00%
RGEN240621C002300002024-04-05 9:30AM EDT230.001.300.002.100.00-15183.01%
RGEN240621C002350002024-01-22 12:43PM EDT235.005.406.607.600.00--1311.69%
RGEN240621C002400002024-05-09 1:58PM EDT240.000.100.000.750.00-12163.18%
RGEN240621C002800002024-01-26 10:30AM EDT280.002.400.604.000.00-11278.32%
RGEN240621C002900002024-03-26 9:30AM EDT290.000.300.000.000.00-5550.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RGEN240621P000750002023-11-28 11:41AM EDT75.000.750.004.800.00-1502319.82%
RGEN240621P000800002023-10-27 1:26PM EDT80.003.600.405.000.00-20303.22%
RGEN240621P000850002023-10-26 12:22PM EDT85.003.700.605.000.00--0280.57%
RGEN240621P000900002024-02-14 10:30AM EDT90.000.250.001.350.00-22179.69%
RGEN240621P000950002024-02-15 4:55PM EDT95.001.200.001.400.00-11163.09%
RGEN240621P001000002024-01-17 10:30AM EDT100.001.550.000.000.00--550.00%
RGEN240621P001050002024-02-14 10:30AM EDT105.000.350.001.500.00-212131.35%
RGEN240621P001100002024-02-12 10:30AM EDT110.000.500.050.750.00-28100.49%
RGEN240621P001150002024-02-15 4:55PM EDT115.001.500.101.650.00-15103.42%
RGEN240621P001200002024-01-18 10:30AM EDT120.002.300.250.900.00-2278.61%
RGEN240621P001250002024-04-02 2:02PM EDT125.000.630.100.950.00-11362.60%
RGEN240621P001300002024-02-02 10:30AM EDT130.002.000.601.350.00-3358.23%
RGEN240621P001350002024-06-10 12:58PM EDT135.001.520.000.000.00-306.25%
RGEN240621P001400002024-06-10 3:12PM EDT140.002.700.000.000.00-503.13%
RGEN240621P001450002024-06-11 10:18AM EDT145.006.860.000.000.00-200.00%
RGEN240621P001500002024-06-10 3:09PM EDT150.008.500.000.000.00-100.00%
RGEN240621P001550002024-05-21 1:40PM EDT155.002.000.000.000.00-100.00%
RGEN240621P001600002024-05-29 1:28PM EDT160.0010.500.000.000.00-500.00%
RGEN240621P001650002024-06-12 10:31AM EDT165.0021.900.000.000.00-300.00%
RGEN240621P001700002024-06-12 11:10AM EDT170.0025.900.000.000.00-100.00%
RGEN240621P001750002024-06-03 2:41PM EDT175.0024.390.000.000.00-100.00%
RGEN240621P001800002024-05-16 2:25PM EDT180.0011.000.000.000.00-200.00%
RGEN240621P001850002024-05-23 2:07PM EDT185.0024.950.000.000.00-100.00%
RGEN240621P001900002024-05-23 9:32AM EDT190.0025.300.000.000.00-100.00%
RGEN240621P001950002024-03-07 2:55PM EDT195.0014.7024.3027.700.00-2190.00%
RGEN240621P002000002024-02-22 11:59AM EDT200.0017.2015.0016.000.00-1640.00%
RGEN240621P002100002024-03-08 12:32PM EDT210.0023.3036.3039.700.00-140.00%
RGEN240621P002150002024-02-21 11:08AM EDT215.0027.5022.0026.100.00--10.00%
RGEN240621P002200002024-01-30 4:14PM EDT220.0037.8130.6033.700.00--30.00%