Australia markets close in 2 hours 30 minutes

Repligen Corporation (RGEN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
191.06+2.29 (+1.21%)
At close: 04:00PM EDT
191.06 0.00 (0.00%)
After hours: 04:24PM EDT
In the money
Show:ListStraddle
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RGEN221118C000900002022-07-06 10:10AM EDT90.0081.85153.20158.000.00-11584.30%
RGEN221118C001000002022-05-31 9:34AM EDT100.0070.2062.0066.300.00--00.00%
RGEN221118C001400002022-08-03 9:34AM EDT140.00102.000.000.000.00-110.00%
RGEN221118C001450002022-08-11 3:52PM EDT145.00102.7088.0092.300.00-22272.85%
RGEN221118C001500002022-08-11 3:52PM EDT150.0098.0083.0087.800.00-212260.10%
RGEN221118C001550002022-08-11 3:51PM EDT155.0093.2078.2082.800.00-13247.08%
RGEN221118C001600002022-09-22 11:01AM EDT160.0040.5035.5039.400.00-1468.91%
RGEN221118C001650002022-08-11 3:52PM EDT165.0083.8069.0073.500.00--2224.59%
RGEN221118C001700002022-08-05 10:03AM EDT170.0074.7444.7047.500.00-513131.04%
RGEN221118C001750002022-08-24 2:39PM EDT175.0059.0518.9020.200.00-1337.89%
RGEN221118C001800002022-09-26 12:00PM EDT180.0014.8423.0024.400.00-112664.49%
RGEN221118C001850002022-09-23 12:37PM EDT185.0012.7018.6023.200.00-1163.92%
RGEN221118C001900002022-09-28 12:01PM EDT190.0015.7917.8019.100.00-117363.82%
RGEN221118C001950002022-09-27 1:32PM EDT195.009.8013.7018.100.00-3562.59%
RGEN221118C002000002022-09-21 1:15PM EDT200.0027.0011.5016.300.00-2962.56%
RGEN221118C002100002022-09-23 12:10PM EDT210.005.508.0012.600.00-4761.73%
RGEN221118C002200002022-09-22 2:28PM EDT220.005.905.5010.000.00-4462.12%
RGEN221118C002300002022-09-13 9:30AM EDT230.0013.803.207.900.00-1961.43%
RGEN221118C002400002022-09-29 1:44PM EDT240.002.901.555.90-6.10-67.78%130059.88%
RGEN221118C002500002022-09-28 1:25PM EDT250.001.970.554.900.00-110960.46%
RGEN221118C002600002022-09-23 2:04PM EDT260.001.130.902.500.00-41358.70%
RGEN221118C002700002022-09-20 10:24AM EDT270.003.681.303.600.00-4969.84%
RGEN221118C002800002022-09-22 10:35AM EDT280.001.370.204.000.00-2672.14%
RGEN221118C002900002022-08-16 12:55PM EDT290.0011.651.904.000.00-1483.51%
RGEN221118C003000002022-09-21 9:47AM EDT300.001.600.004.800.00-1014983.89%
RGEN221118C003300002022-09-08 3:31PM EDT330.001.200.204.800.00-1297.16%
RGEN221118C003700002022-09-19 10:53AM EDT370.000.550.000.000.00--225.00%
RGEN221118C003800002022-09-19 10:54AM EDT380.000.600.200.500.00-464782.72%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RGEN221118P001300002022-09-26 12:01PM EDT130.002.000.154.700.00-336883.13%
RGEN221118P001350002022-07-29 9:48AM EDT135.002.450.004.800.00-211076.51%
RGEN221118P001400002022-08-01 10:04AM EDT140.002.390.004.800.00-20070.31%
RGEN221118P001450002022-09-23 10:38AM EDT145.003.020.805.000.00-10568.14%
RGEN221118P001500002022-08-05 10:04AM EDT150.002.421.752.700.00-5557.01%
RGEN221118P001550002022-09-23 10:32AM EDT155.005.002.706.900.00-101267.42%
RGEN221118P001600002022-09-23 1:30PM EDT160.007.003.508.200.00-1266.20%
RGEN221118P001650002022-09-28 9:47AM EDT165.007.644.709.500.00-1565.16%
RGEN221118P001700002022-09-28 9:47AM EDT170.009.346.1011.000.00--264.20%
RGEN221118P001750002022-09-20 9:50AM EDT175.003.837.7012.500.00-1262.84%
RGEN221118P001800002022-09-16 10:35AM EDT180.004.8910.5014.000.00-25163.01%
RGEN221118P001900002022-09-29 12:23PM EDT190.0017.3014.3018.90-2.72-13.59%26361.01%
RGEN221118P001950002022-09-21 11:03AM EDT195.008.9017.3021.500.00--361.04%
RGEN221118P002000002022-09-21 11:03AM EDT200.0010.5019.7024.500.00-31659.93%
RGEN221118P002100002022-09-23 10:14AM EDT210.0031.9026.4031.000.00-92359.74%
RGEN221118P002200002022-09-27 2:10PM EDT220.0044.4033.9038.500.00-1960.14%
RGEN221118P002300002022-09-26 11:44AM EDT230.0053.3042.8046.400.00-1161.94%
RGEN221118P002400002022-09-12 12:14PM EDT240.0022.8051.1054.300.00-515160.08%
RGEN221118P003700002022-09-20 9:33AM EDT370.00149.00176.50181.400.00-1057.81%