Australia markets close in 1 hour 44 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
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RGEN221216C000800002022-08-08 12:17PM EDT80.00174.08137.80142.500.00-11332.91%
RGEN221216C000850002022-07-20 2:49PM EDT85.0092.00151.00155.200.00-10438.61%
RGEN221216C001000002022-07-07 12:48PM EDT100.0077.00145.00149.900.00-11426.29%
RGEN221216C001250002022-08-11 3:52PM EDT125.00122.90108.00112.800.00--1269.39%
RGEN221216C001300002022-09-01 2:18PM EDT130.0085.990.000.000.00-1500.00%
RGEN221216C001350002022-09-20 10:45AM EDT135.0081.000.000.000.00-200.00%
RGEN221216C001450002022-08-11 3:51PM EDT145.00103.8089.0093.500.00-22222.69%
RGEN221216C001500002022-08-24 9:45AM EDT150.0082.0038.8040.900.00-100.00%
RGEN221216C001550002022-08-11 3:51PM EDT155.0094.3079.5084.300.00-23202.86%
RGEN221216C001600002022-08-25 9:55AM EDT160.0076.5030.2033.100.00-1735.49%
RGEN221216C001650002022-08-11 3:51PM EDT165.0085.1070.5075.200.00-24185.24%
RGEN221216C001700002022-09-12 9:31AM EDT170.0068.000.000.000.00-200.00%
RGEN221216C001750002022-08-11 3:51PM EDT175.0076.3063.2065.900.00-59170.80%
RGEN221216C001800002022-09-28 10:43AM EDT180.0022.800.000.000.00-200.00%
RGEN221216C001850002022-07-28 9:45AM EDT185.0038.7350.5052.800.00-3033142.58%
RGEN221216C001900002022-09-29 11:27AM EDT190.0018.700.000.00+4.80+34.53%100.00%
RGEN221216C001950002022-08-02 9:44AM EDT195.0045.5433.0037.500.00-13105.49%
RGEN221216C002000002022-09-29 2:55PM EDT200.0015.110.000.00+1.57+11.60%1103.13%
RGEN221216C002100002022-09-29 2:55PM EDT210.0011.500.000.00+2.50+27.78%1006.25%
RGEN221216C002200002022-09-19 10:43AM EDT220.0021.900.000.000.00-106.25%
RGEN221216C002300002022-09-20 11:00AM EDT230.0015.400.000.000.00-106.25%
RGEN221216C002400002022-09-23 11:22AM EDT240.003.500.000.000.00-1012.50%
RGEN221216C002500002022-09-29 1:45PM EDT250.002.750.000.00+0.25+10.00%1012.50%
RGEN221216C002600002022-09-23 11:27AM EDT260.001.800.000.000.00-4012.50%
RGEN221216C002700002022-08-25 2:33PM EDT270.0012.501.052.450.00-33851.47%
RGEN221216C002800002022-08-22 2:25PM EDT280.008.401.355.000.00-43464.16%
RGEN221216C002900002022-09-08 1:08PM EDT290.004.710.000.000.00-1012.50%
RGEN221216C003000002022-09-20 2:42PM EDT300.002.000.000.000.00-1025.00%
RGEN221216C003100002022-08-02 12:10PM EDT310.006.002.002.400.00-152869.24%
RGEN221216C003200002022-08-31 3:03PM EDT320.001.850.000.000.00-5025.00%
RGEN221216C003300002022-08-22 3:58PM EDT330.002.250.104.800.00-11577.44%
RGEN221216C003400002022-01-04 4:08PM EDT340.009.703.707.200.00-4297.86%
RGEN221216C003500002022-08-24 2:03PM EDT350.001.450.004.800.00-3683.02%
RGEN221216C003600002022-07-21 3:53PM EDT360.001.050.354.400.00-11085.62%
RGEN221216C003700002022-01-19 1:27PM EDT370.002.501.204.200.00-1490.73%
RGEN221216C003800002022-08-15 3:08PM EDT380.001.850.201.850.00-12377.78%
RGEN221216C003900002021-11-10 8:00AM EDT390.0016.507.6011.400.00-11131.41%
RGEN221216C004000002022-05-16 2:06PM EDT400.001.200.004.800.00-1696.02%
RGEN221216C004100002022-09-13 9:30AM EDT410.000.750.000.000.00-1025.00%
RGEN221216C004200002021-11-10 8:00AM EDT420.0015.306.409.200.00-11132.13%
RGEN221216C004300002021-11-10 8:00AM EDT430.0020.023.608.300.00--31125.54%
RGEN221216C004400002021-11-10 8:00AM EDT440.0013.804.407.400.00-64127.64%
RGEN221216C004500002022-07-26 3:58PM EDT450.001.050.000.000.00-745725.00%
RGEN221216C004600002022-09-20 10:01AM EDT460.000.350.000.000.00-3025.00%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RGEN221216P000750002022-08-05 2:40PM EDT75.000.500.005.000.00-12140.31%
RGEN221216P000800002022-07-21 9:30AM EDT80.000.950.000.000.00-1350.00%
RGEN221216P001100002022-08-05 2:41PM EDT110.000.950.004.800.00-1188.57%
RGEN221216P001200002022-03-23 1:27PM EDT120.006.509.4014.000.00--10132.75%
RGEN221216P001250002022-09-26 12:34PM EDT125.002.600.000.000.00-22025.00%
RGEN221216P001300002022-07-06 1:10PM EDT130.007.600.004.800.00-2066.36%
RGEN221216P001350002022-09-29 11:32AM EDT135.002.800.000.00-16.78-85.70%50012.50%
RGEN221216P001400002022-02-14 4:33PM EDT140.0012.0011.7014.500.00-1100108.23%
RGEN221216P001450002022-08-16 1:35PM EDT145.001.660.404.300.00-28151.14%
RGEN221216P001500002022-04-21 10:59AM EDT150.0020.0020.2025.000.00-43129.08%
RGEN221216P001550002022-05-19 12:12PM EDT155.0021.6025.7030.500.00-22140.14%
RGEN221216P001600002022-09-23 12:08PM EDT160.009.900.000.000.00-106.25%
RGEN221216P001650002022-09-22 12:51PM EDT165.008.530.000.000.00-106.25%
RGEN221216P001700002022-09-29 2:54PM EDT170.0010.640.000.00+0.14+1.33%1006.25%
RGEN221216P001750002022-09-20 9:32AM EDT175.005.500.000.000.00-203.13%
RGEN221216P001800002022-09-29 2:54PM EDT180.0014.440.000.00-0.46-3.09%1003.13%
RGEN221216P001850002022-09-29 12:08PM EDT185.0016.330.000.00-3.49-17.61%1001.56%
RGEN221216P001900002022-09-29 11:20AM EDT190.0019.400.000.00-1.80-8.49%100.39%
RGEN221216P001950002022-03-16 10:33AM EDT195.0040.9247.9051.000.00-11135.50%
RGEN221216P002000002022-09-16 9:39AM EDT200.0010.950.000.000.00-600.00%
RGEN221216P002100002022-09-22 10:34AM EDT210.0027.300.000.000.00-200.00%
RGEN221216P002200002022-09-19 10:46AM EDT220.0021.500.000.000.00-100.00%
RGEN221216P002300002022-09-20 11:04AM EDT230.0028.900.000.000.00-100.00%
RGEN221216P002400002022-09-26 11:44AM EDT240.0063.200.000.000.00-200.00%
RGEN221216P002500002022-06-27 10:35AM EDT250.0087.7950.3055.000.00-280.00%
RGEN221216P002600002022-08-04 12:00PM EDT260.0034.5053.6056.900.00-130.00%
RGEN221216P002700002022-01-06 10:35AM EDT270.0074.5079.3082.000.00-1151.22%
RGEN221216P002800002022-08-02 10:35AM EDT280.0051.3066.9070.800.00-140.00%
RGEN221216P002900002021-11-01 12:41PM EDT290.0041.9752.5057.000.00-200.00%
RGEN221216P003000002022-04-27 11:03AM EDT300.00145.00128.50133.000.00-11140.66%
RGEN221216P003100002022-08-30 9:44AM EDT310.0090.54121.00125.800.00-1082.56%
RGEN221216P003200002022-01-04 3:26PM EDT320.00103.50125.50128.500.00--10.00%
RGEN221216P003400002021-12-03 3:14PM EDT340.0099.1490.2093.900.00-200.00%
RGEN221216P003500002022-08-11 2:42PM EDT350.00101.30114.20119.000.00--00.00%
RGEN221216P003600002022-08-11 2:40PM EDT360.00108.90124.00128.800.00--00.00%
RGEN221216P003700002022-08-04 9:36AM EDT370.00126.50157.40162.000.00--00.00%
RGEN221216P003900002021-12-03 3:04PM EDT390.00140.90131.80136.000.00-220.00%
RGEN221216P004100002022-04-27 9:33AM EDT410.00252.00237.70242.500.00--0179.03%
RGEN221216P004300002022-04-27 9:33AM EDT430.00272.00257.70262.500.00--0184.70%
RGEN221216P004400002022-08-11 2:19PM EDT440.00187.00204.20209.000.00-100.00%
RGEN221216P004500002022-08-11 2:19PM EDT450.00197.00214.40219.000.00--00.00%
RGEN221216P004600002021-11-05 12:31PM EDT460.00200.80200.20203.600.00-200.00%