Repligen Corporation (RGEN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN241018C00110000 | 2024-08-19 9:45AM EDT | 110.00 | 46.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RGEN241018C00130000 | 2024-09-27 1:45PM EDT | 130.00 | 18.26 | 8.40 | 11.10 | 0.00 | - | 1 | 0 | 51.56% |
| RGEN241018C00135000 | 2024-10-11 12:55PM EDT | 135.00 | 5.22 | 5.10 | 6.60 | +1.35 | +34.88% | 5 | 17 | 58.59% |
| RGEN241018C00140000 | 2024-10-11 10:15AM EDT | 140.00 | 3.50 | 2.35 | 3.40 | +1.10 | +45.83% | 2 | 23 | 51.44% |
| RGEN241018C00145000 | 2024-10-11 12:55PM EDT | 145.00 | 1.17 | 1.15 | 1.60 | +0.30 | +34.48% | 6 | 39 | 50.32% |
| RGEN241018C00150000 | 2024-10-09 2:27PM EDT | 150.00 | 0.49 | 0.40 | 0.95 | 0.00 | - | 1 | 78 | 50.34% |
| RGEN241018C00155000 | 2024-10-09 2:27PM EDT | 155.00 | 0.24 | 0.10 | 2.30 | 0.00 | - | 1 | 321 | 76.56% |
| RGEN241018C00160000 | 2024-09-27 1:10PM EDT | 160.00 | 2.21 | 0.00 | 2.20 | 0.00 | - | 1 | 71 | 88.18% |
| RGEN241018C00165000 | 2024-10-04 9:34AM EDT | 165.00 | 0.50 | 0.00 | 2.15 | 0.00 | - | 1 | 9 | 100.29% |
| RGEN241018C00175000 | 2024-09-26 1:54PM EDT | 175.00 | 0.70 | 0.00 | 0.30 | 0.00 | - | 3 | 4 | 83.40% |
| RGEN241018C00180000 | 2024-09-13 9:35AM EDT | 180.00 | 0.97 | 0.00 | 0.25 | 0.00 | - | 5 | 6 | 89.26% |
| RGEN241018C00185000 | 2024-09-23 1:15PM EDT | 185.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 79.69% |
| RGEN241018C00190000 | 2024-08-20 9:30AM EDT | 190.00 | 3.20 | 0.40 | 1.05 | 0.00 | - | - | 1 | 141.11% |
| RGEN241018C00195000 | 2024-09-24 3:39PM EDT | 195.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | - | 15 | 92.19% |
| RGEN241018C00200000 | 2024-09-24 3:40PM EDT | 200.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 5 | 6 | 172.07% |
| RGEN241018C00210000 | 2024-09-24 3:41PM EDT | 210.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 10 | 15 | 109.38% |
| RGEN241018C00240000 | 2024-09-26 10:31AM EDT | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 54 | 140.63% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN241018P00085000 | 2024-09-17 3:50PM EDT | 85.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 29 | 238.38% |
| RGEN241018P00095000 | 2024-09-10 10:22AM EDT | 95.00 | 0.42 | 0.00 | 1.35 | 0.00 | - | - | 10 | 173.73% |
| RGEN241018P00100000 | 2024-09-23 1:30PM EDT | 100.00 | 1.25 | 0.00 | 0.40 | 0.00 | - | 4 | 14 | 122.27% |
| RGEN241018P00110000 | 2024-09-23 12:36PM EDT | 110.00 | 0.53 | 0.00 | 2.15 | 0.00 | - | 4 | 15 | 131.64% |
| RGEN241018P00115000 | 2024-09-20 3:56PM EDT | 115.00 | 0.99 | 0.00 | 2.20 | 0.00 | - | 1 | 21 | 112.99% |
| RGEN241018P00120000 | 2024-09-25 3:31PM EDT | 120.00 | 1.05 | 0.05 | 2.30 | 0.00 | - | 90 | 92 | 95.75% |
| RGEN241018P00125000 | 2024-10-10 12:35PM EDT | 125.00 | 0.80 | 0.35 | 0.70 | 0.00 | - | 19 | 241 | 59.57% |
| RGEN241018P00130000 | 2024-10-10 10:57AM EDT | 130.00 | 2.25 | 0.95 | 1.30 | 0.00 | - | 1 | 385 | 55.47% |
| RGEN241018P00135000 | 2024-10-07 10:23AM EDT | 135.00 | 4.01 | 1.95 | 2.35 | 0.00 | - | 1 | 7 | 52.52% |
| RGEN241018P00140000 | 2024-10-09 12:21PM EDT | 140.00 | 6.70 | 3.80 | 4.90 | 0.00 | - | 1 | 191 | 55.64% |
| RGEN241018P00145000 | 2024-09-30 3:42PM EDT | 145.00 | 4.80 | 6.80 | 8.60 | 0.00 | - | 11 | 341 | 62.57% |
| RGEN241018P00150000 | 2024-09-27 2:10PM EDT | 150.00 | 8.00 | 10.60 | 13.20 | 0.00 | - | 1 | 133 | 51.37% |
| RGEN241018P00155000 | 2024-09-19 2:31PM EDT | 155.00 | 12.10 | 14.60 | 18.30 | 0.00 | - | 9 | 24 | 51.27% |
| RGEN241018P00160000 | 2024-09-30 12:24PM EDT | 160.00 | 15.00 | 19.60 | 23.40 | 0.00 | - | 12 | 2 | 64.65% |
| RGEN241018P00180000 | 2024-08-16 11:35AM EDT | 180.00 | 26.90 | 38.10 | 41.90 | 0.00 | - | 1 | 1 | 122.17% |
| RGEN241018P00190000 | 2024-08-16 11:35AM EDT | 190.00 | 35.80 | 47.80 | 52.30 | 0.00 | - | 1 | 1 | 155.37% |
| RGEN241018P00230000 | 2024-08-16 11:53AM EDT | 230.00 | 84.50 | 87.70 | 92.10 | 0.00 | - | 1 | 0 | 212.60% |
© 2024 Yahoo. All rights reserved.