Repligen Corporation (RGEN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN230217C00080000 | 2022-08-05 2:32PM EDT | 80.00 | 169.01 | 129.50 | 134.10 | 0.00 | - | 1 | 1 | 214.20% |
| RGEN230217C00090000 | 2022-07-21 11:04AM EDT | 90.00 | 113.55 | 147.00 | 151.80 | 0.00 | - | 1 | 0 | 322.41% |
| RGEN230217C00100000 | 2022-08-08 12:22PM EDT | 100.00 | 157.30 | 119.50 | 124.30 | 0.00 | - | 1 | 1 | 210.83% |
| RGEN230217C00115000 | 2022-07-21 9:40AM EDT | 115.00 | 86.50 | 123.00 | 127.80 | 0.00 | - | 1 | 0 | 246.74% |
| RGEN230217C00140000 | 2022-08-02 10:04AM EDT | 140.00 | 98.80 | 77.80 | 82.50 | 0.00 | - | 1 | 2 | 131.69% |
| RGEN230217C00155000 | 2022-07-14 12:55PM EDT | 155.00 | 30.63 | 99.50 | 104.00 | 0.00 | - | - | 1 | 210.02% |
| RGEN230217C00170000 | 2022-08-15 11:33AM EDT | 170.00 | 92.00 | 65.10 | 68.40 | 0.00 | - | 1 | 2 | 130.62% |
| RGEN230217C00175000 | 2022-07-20 11:02AM EDT | 175.00 | 28.33 | 70.70 | 73.90 | 0.00 | - | - | 2 | 148.79% |
| RGEN230217C00195000 | 2022-09-13 3:49PM EDT | 195.00 | 45.75 | 23.00 | 23.90 | 0.00 | - | 11 | 11 | 55.48% |
| RGEN230217C00210000 | 2022-08-10 3:28PM EDT | 210.00 | 61.35 | 41.70 | 44.70 | 0.00 | - | 1 | 5 | 108.91% |
| RGEN230217C00220000 | 2022-08-08 12:30PM EDT | 220.00 | 53.43 | 27.00 | 30.80 | 0.00 | - | 1 | 3 | 84.83% |
| RGEN230217C00230000 | 2022-09-16 9:57AM EDT | 230.00 | 24.75 | 9.40 | 13.40 | 0.00 | - | 5 | 61 | 52.39% |
| RGEN230217C00240000 | 2022-09-27 9:51AM EDT | 240.00 | 8.44 | 7.10 | 10.00 | +0.75 | +9.75% | 5 | 96 | 50.32% |
| RGEN230217C00250000 | 2022-09-26 10:01AM EDT | 250.00 | 5.82 | 5.60 | 8.60 | 0.00 | - | 40 | 45 | 50.81% |
| RGEN230217C00260000 | 2022-09-21 12:32PM EDT | 260.00 | 13.33 | 5.60 | 7.10 | 0.00 | - | 15 | 12 | 52.60% |
| RGEN230217C00270000 | 2022-09-21 2:13PM EDT | 270.00 | 9.20 | 3.20 | 6.50 | 0.00 | - | 25 | 28 | 51.49% |
| RGEN230217C00280000 | 2022-09-21 2:13PM EDT | 280.00 | 7.52 | 1.95 | 5.10 | 0.00 | - | 25 | 30 | 55.63% |
| RGEN230217C00290000 | 2022-08-18 11:56AM EDT | 290.00 | 16.00 | 6.10 | 10.10 | 0.00 | - | 1 | 0 | 68.16% |
| RGEN230217C00300000 | 2022-08-16 2:23PM EDT | 300.00 | 16.12 | 7.10 | 10.00 | 0.00 | - | 2 | 5 | 72.63% |
| RGEN230217C00310000 | 2022-08-25 9:30AM EDT | 310.00 | 8.05 | 0.90 | 3.20 | 0.00 | - | 1 | 5 | 51.38% |
| RGEN230217C00320000 | 2022-08-15 10:43AM EDT | 320.00 | 13.80 | 3.40 | 5.20 | 0.00 | - | 6 | 106 | 64.16% |
| RGEN230217C00330000 | 2022-08-22 10:36AM EDT | 330.00 | 6.28 | 1.00 | 3.30 | 0.00 | - | 2 | 2 | 56.62% |
| RGEN230217C00350000 | 2022-08-16 12:11PM EDT | 350.00 | 7.07 | 2.00 | 3.30 | 0.00 | - | 20 | 10 | 63.71% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN230217P00075000 | 2022-08-23 1:43PM EDT | 75.00 | 0.35 | 0.25 | 4.90 | 0.00 | - | 1 | 1 | 103.48% |
| RGEN230217P00080000 | 2022-07-21 9:30AM EDT | 80.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 95.43% |
| RGEN230217P00145000 | 2022-08-29 12:37PM EDT | 145.00 | 4.20 | 7.10 | 10.10 | 0.00 | - | 30 | 30 | 59.52% |
| RGEN230217P00150000 | 2022-08-29 3:02PM EDT | 150.00 | 5.00 | 8.80 | 9.40 | 0.00 | - | 21 | 54 | 56.31% |
| RGEN230217P00155000 | 2022-08-19 2:12PM EDT | 155.00 | 3.60 | 3.10 | 6.40 | 0.00 | - | 1 | 3 | 43.64% |
| RGEN230217P00160000 | 2022-09-23 3:13PM EDT | 160.00 | 14.00 | 11.30 | 12.80 | 0.00 | - | 35 | 61 | 54.85% |
| RGEN230217P00170000 | 2022-09-28 3:01PM EDT | 170.00 | 15.40 | 12.50 | 15.40 | +7.50 | +94.94% | 11 | 139 | 53.00% |
| RGEN230217P00175000 | 2022-09-16 10:27AM EDT | 175.00 | 9.50 | 14.60 | 19.40 | 0.00 | - | 25 | 25 | 51.42% |
| RGEN230217P00180000 | 2022-09-23 2:26PM EDT | 180.00 | 22.30 | 17.00 | 20.90 | 0.00 | - | 10 | 174 | 50.33% |
| RGEN230217P00185000 | 2022-09-23 2:24PM EDT | 185.00 | 25.10 | 19.40 | 23.50 | 0.00 | - | 15 | 119 | 50.12% |
| RGEN230217P00190000 | 2022-09-16 1:33PM EDT | 190.00 | 13.80 | 21.80 | 26.40 | 0.00 | - | 23 | 36 | 54.79% |
| RGEN230217P00195000 | 2022-08-18 12:58PM EDT | 195.00 | 11.30 | 14.30 | 15.60 | 0.00 | - | 59 | 59 | 25.57% |
| RGEN230217P00200000 | 2022-09-16 9:57AM EDT | 200.00 | 17.09 | 27.50 | 30.20 | 0.00 | - | 5 | 266 | 50.02% |
| RGEN230217P00210000 | 2022-09-28 9:51AM EDT | 210.00 | 39.01 | 34.10 | 36.50 | -1.88 | -4.60% | 5 | 145 | 49.32% |
| RGEN230217P00220000 | 2022-09-13 10:18AM EDT | 220.00 | 24.40 | 41.80 | 42.80 | 0.00 | - | 1 | 0 | 47.35% |
| RGEN230217P00230000 | 2022-09-20 2:32PM EDT | 230.00 | 35.39 | 48.70 | 50.00 | 0.00 | - | 2 | 52 | 46.13% |
| RGEN230217P00360000 | 2022-08-11 2:42PM EDT | 360.00 | 112.60 | 124.50 | 129.20 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
