Australia markets open in 2 hours 34 minutes

Repligen Corporation (RGEN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
188.77+7.81 (+4.32%)
At close: 04:00PM EDT
188.77 0.00 (0.00%)
After hours: 04:53PM EDT
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RGEN230217C000800002022-08-05 2:32PM EDT80.00169.01129.50134.100.00-11214.20%
RGEN230217C000900002022-07-21 11:04AM EDT90.00113.55147.00151.800.00-10322.41%
RGEN230217C001000002022-08-08 12:22PM EDT100.00157.30119.50124.300.00-11210.83%
RGEN230217C001150002022-07-21 9:40AM EDT115.0086.50123.00127.800.00-10246.74%
RGEN230217C001400002022-08-02 10:04AM EDT140.0098.8077.8082.500.00-12131.69%
RGEN230217C001550002022-07-14 12:55PM EDT155.0030.6399.50104.000.00--1210.02%
RGEN230217C001700002022-08-15 11:33AM EDT170.0092.0065.1068.400.00-12130.62%
RGEN230217C001750002022-07-20 11:02AM EDT175.0028.3370.7073.900.00--2148.79%
RGEN230217C001950002022-09-13 3:49PM EDT195.0045.7523.0023.900.00-111155.48%
RGEN230217C002100002022-08-10 3:28PM EDT210.0061.3541.7044.700.00-15108.91%
RGEN230217C002200002022-08-08 12:30PM EDT220.0053.4327.0030.800.00-1384.83%
RGEN230217C002300002022-09-16 9:57AM EDT230.0024.759.4013.400.00-56152.39%
RGEN230217C002400002022-09-27 9:51AM EDT240.008.447.1010.00+0.75+9.75%59650.32%
RGEN230217C002500002022-09-26 10:01AM EDT250.005.825.608.600.00-404550.81%
RGEN230217C002600002022-09-21 12:32PM EDT260.0013.335.607.100.00-151252.60%
RGEN230217C002700002022-09-21 2:13PM EDT270.009.203.206.500.00-252851.49%
RGEN230217C002800002022-09-21 2:13PM EDT280.007.521.955.100.00-253055.63%
RGEN230217C002900002022-08-18 11:56AM EDT290.0016.006.1010.100.00-1068.16%
RGEN230217C003000002022-08-16 2:23PM EDT300.0016.127.1010.000.00-2572.63%
RGEN230217C003100002022-08-25 9:30AM EDT310.008.050.903.200.00-1551.38%
RGEN230217C003200002022-08-15 10:43AM EDT320.0013.803.405.200.00-610664.16%
RGEN230217C003300002022-08-22 10:36AM EDT330.006.281.003.300.00-2256.62%
RGEN230217C003500002022-08-16 12:11PM EDT350.007.072.003.300.00-201063.71%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RGEN230217P000750002022-08-23 1:43PM EDT75.000.350.254.900.00-11103.48%
RGEN230217P000800002022-07-21 9:30AM EDT80.000.900.004.800.00-1195.43%
RGEN230217P001450002022-08-29 12:37PM EDT145.004.207.1010.100.00-303059.52%
RGEN230217P001500002022-08-29 3:02PM EDT150.005.008.809.400.00-215456.31%
RGEN230217P001550002022-08-19 2:12PM EDT155.003.603.106.400.00-1343.64%
RGEN230217P001600002022-09-23 3:13PM EDT160.0014.0011.3012.800.00-356154.85%
RGEN230217P001700002022-09-28 3:01PM EDT170.0015.4012.5015.40+7.50+94.94%1113953.00%
RGEN230217P001750002022-09-16 10:27AM EDT175.009.5014.6019.400.00-252551.42%
RGEN230217P001800002022-09-23 2:26PM EDT180.0022.3017.0020.900.00-1017450.33%
RGEN230217P001850002022-09-23 2:24PM EDT185.0025.1019.4023.500.00-1511950.12%
RGEN230217P001900002022-09-16 1:33PM EDT190.0013.8021.8026.400.00-233654.79%
RGEN230217P001950002022-08-18 12:58PM EDT195.0011.3014.3015.600.00-595925.57%
RGEN230217P002000002022-09-16 9:57AM EDT200.0017.0927.5030.200.00-526650.02%
RGEN230217P002100002022-09-28 9:51AM EDT210.0039.0134.1036.50-1.88-4.60%514549.32%
RGEN230217P002200002022-09-13 10:18AM EDT220.0024.4041.8042.800.00-1047.35%
RGEN230217P002300002022-09-20 2:32PM EDT230.0035.3948.7050.000.00-25246.13%
RGEN230217P003600002022-08-11 2:42PM EDT360.00112.60124.50129.200.00--10.00%