Repligen Corporation (RGEN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:04AM EST. Market open.
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN230217C00080000 | 2022-08-05 1:32PM EST | 80.00 | 169.01 | 129.50 | 134.10 | 0.00 | - | 1 | 1 | 634.52% |
| RGEN230217C00090000 | 2022-07-21 10:04AM EST | 90.00 | 113.55 | 147.00 | 151.80 | 0.00 | - | 1 | 0 | 1,003.69% |
| RGEN230217C00095000 | 2022-11-01 8:46AM EST | 95.00 | 83.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RGEN230217C00100000 | 2022-08-08 11:22AM EST | 100.00 | 157.30 | 119.50 | 124.30 | 0.00 | - | 1 | 1 | 646.97% |
| RGEN230217C00115000 | 2022-07-21 8:40AM EST | 115.00 | 86.50 | 123.00 | 127.80 | 0.00 | - | 1 | 0 | 777.42% |
| RGEN230217C00140000 | 2022-08-02 9:04AM EST | 140.00 | 98.80 | 77.80 | 82.50 | 0.00 | - | 1 | 2 | 402.88% |
| RGEN230217C00150000 | 2023-01-06 3:55PM EST | 150.00 | 15.00 | 41.00 | 45.70 | 0.00 | - | 7 | 7 | 77.54% |
| RGEN230217C00155000 | 2023-01-09 1:39PM EST | 155.00 | 16.30 | 35.70 | 40.50 | 0.00 | - | 10 | 2 | 57.23% |
| RGEN230217C00160000 | 2022-12-09 1:31PM EST | 160.00 | 18.10 | 10.40 | 12.60 | 0.00 | - | - | 2 | 0.00% |
| RGEN230217C00165000 | 2023-01-10 9:30AM EST | 165.00 | 12.00 | 26.80 | 31.00 | 0.00 | - | 1 | 3 | 61.91% |
| RGEN230217C00170000 | 2023-01-19 1:30PM EST | 170.00 | 17.31 | 22.50 | 26.50 | 0.00 | - | 1 | 2 | 62.35% |
| RGEN230217C00175000 | 2023-01-25 10:22AM EST | 175.00 | 11.55 | 18.30 | 22.30 | 0.00 | - | 1 | 15 | 63.06% |
| RGEN230217C00180000 | 2023-01-30 12:29PM EST | 180.00 | 10.00 | 14.50 | 19.00 | 0.00 | - | 1 | 210 | 68.81% |
| RGEN230217C00185000 | 2023-02-02 9:37AM EST | 185.00 | 16.00 | 10.50 | 15.00 | 0.00 | - | 10 | 2,005 | 64.22% |
| RGEN230217C00190000 | 2023-02-03 9:58AM EST | 190.00 | 7.80 | 7.60 | 12.30 | 0.00 | - | 1 | 22 | 67.05% |
| RGEN230217C00195000 | 2023-02-02 1:09PM EST | 195.00 | 11.55 | 5.60 | 10.00 | 0.00 | - | 1 | 52 | 53.76% |
| RGEN230217C00200000 | 2023-02-03 9:57AM EST | 200.00 | 6.00 | 3.90 | 8.30 | 0.00 | - | 2 | 376 | 57.28% |
| RGEN230217C00210000 | 2023-02-01 11:45AM EST | 210.00 | 2.78 | 1.70 | 6.00 | 0.00 | - | 1 | 52 | 64.14% |
| RGEN230217C00220000 | 2023-02-02 1:47PM EST | 220.00 | 3.00 | 0.20 | 4.90 | 0.00 | - | 2 | 23 | 70.70% |
| RGEN230217C00230000 | 2023-02-03 3:57PM EST | 230.00 | 1.80 | 0.00 | 4.10 | 0.00 | - | 194 | 520 | 80.47% |
| RGEN230217C00240000 | 2023-01-25 3:05PM EST | 240.00 | 0.60 | 0.00 | 3.10 | 0.00 | - | 3 | 70 | 87.11% |
| RGEN230217C00250000 | 2023-02-02 10:34AM EST | 250.00 | 0.49 | 0.05 | 0.00 | 0.00 | - | 10 | 116 | 51.17% |
| RGEN230217C00260000 | 2023-02-02 10:34AM EST | 260.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 10 | 68 | 82.91% |
| RGEN230217C00270000 | 2023-01-24 9:41AM EST | 270.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 5 | 9 | 91.70% |
| RGEN230217C00280000 | 2023-02-02 12:43PM EST | 280.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 4 | 482 | 83.20% |
| RGEN230217C00290000 | 2022-08-18 10:56AM EST | 290.00 | 16.00 | 6.10 | 10.10 | 0.00 | - | 1 | 0 | 221.25% |
| RGEN230217C00300000 | 2022-11-15 9:35AM EST | 300.00 | 2.05 | 0.00 | 4.80 | 0.00 | - | 2 | 13 | 164.16% |
| RGEN230217C00310000 | 2022-10-20 8:46AM EST | 310.00 | 2.00 | 0.00 | 3.00 | 0.00 | - | 2 | 3 | 156.20% |
| RGEN230217C00320000 | 2022-11-01 8:30AM EST | 320.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 50.00% |
| RGEN230217C00330000 | 2022-08-22 9:36AM EST | 330.00 | 6.28 | 1.00 | 3.30 | 0.00 | - | 2 | 2 | 185.16% |
| RGEN230217C00340000 | 2022-11-01 8:30AM EST | 340.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| RGEN230217C00350000 | 2022-08-16 11:11AM EST | 350.00 | 7.07 | 2.00 | 3.30 | 0.00 | - | 20 | 10 | 209.38% |
| RGEN230217C00380000 | 2022-11-22 3:05PM EST | 380.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | - | 53 | 154.69% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN230217P00075000 | 2022-12-12 12:12PM EST | 75.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 359.96% |
| RGEN230217P00080000 | 2022-12-27 11:55AM EST | 80.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 338.28% |
| RGEN230217P00105000 | 2022-10-31 12:47PM EST | 105.00 | 1.80 | 0.10 | 4.80 | 0.00 | - | - | 1 | 248.83% |
| RGEN230217P00125000 | 2023-01-31 12:35PM EST | 125.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 33 | 101.95% |
| RGEN230217P00130000 | 2023-01-10 3:44PM EST | 130.00 | 1.93 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 118.26% |
| RGEN230217P00135000 | 2023-02-06 9:30AM EST | 135.00 | 0.10 | 0.00 | 0.70 | -2.82 | -96.58% | 2 | 2 | 107.42% |
| RGEN230217P00140000 | 2022-12-23 3:03PM EST | 140.00 | 3.75 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 149.54% |
| RGEN230217P00145000 | 2023-01-30 12:37PM EST | 145.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 25.00% |
| RGEN230217P00150000 | 2023-01-30 1:03PM EST | 150.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 49 | 126.32% |
| RGEN230217P00155000 | 2023-01-26 9:40AM EST | 155.00 | 1.50 | 0.00 | 2.70 | 0.00 | - | 2 | 7 | 97.22% |
| RGEN230217P00160000 | 2023-02-02 9:55AM EST | 160.00 | 1.48 | 0.15 | 3.40 | 0.00 | - | 1 | 64 | 93.90% |
| RGEN230217P00165000 | 2023-02-02 9:55AM EST | 165.00 | 1.88 | 0.15 | 3.90 | 0.00 | - | 2 | 162 | 86.69% |
| RGEN230217P00170000 | 2023-02-02 9:40AM EST | 170.00 | 1.90 | 0.10 | 4.30 | 0.00 | - | 1 | 255 | 77.93% |
| RGEN230217P00175000 | 2023-01-26 11:40AM EST | 175.00 | 4.58 | 0.80 | 5.00 | 0.00 | - | 3 | 91 | 74.39% |
| RGEN230217P00180000 | 2023-01-27 10:36AM EST | 180.00 | 4.80 | 2.05 | 6.30 | 0.00 | - | 10 | 273 | 74.19% |
| RGEN230217P00185000 | 2023-02-02 3:07PM EST | 185.00 | 4.90 | 3.60 | 7.90 | 0.00 | - | 1 | 132 | 73.61% |
| RGEN230217P00190000 | 2023-02-01 10:16AM EST | 190.00 | 11.15 | 5.30 | 9.90 | 0.00 | - | 1 | 59 | 72.36% |
| RGEN230217P00195000 | 2022-12-28 10:48AM EST | 195.00 | 30.50 | 9.20 | 11.10 | 0.00 | - | 1 | 59 | 73.41% |
| RGEN230217P00200000 | 2023-01-27 12:55PM EST | 200.00 | 13.60 | 11.00 | 15.80 | 0.00 | - | 2 | 310 | 76.68% |
| RGEN230217P00210000 | 2023-01-09 3:41PM EST | 210.00 | 50.10 | 19.20 | 23.90 | 0.00 | - | 1 | 112 | 88.65% |
| RGEN230217P00220000 | 2022-10-06 12:15PM EST | 220.00 | 27.20 | 48.20 | 51.70 | 0.00 | - | 8 | 8 | 244.17% |
| RGEN230217P00230000 | 2022-10-04 12:56PM EST | 230.00 | 37.00 | 58.00 | 61.20 | 0.00 | - | 50 | 40 | 262.70% |
| RGEN230217P00270000 | 2023-02-02 9:34AM EST | 270.00 | 75.00 | 76.00 | 80.00 | 0.00 | - | - | 0 | 148.19% |
| RGEN230217P00280000 | 2023-02-02 9:34AM EST | 280.00 | 109.00 | 82.50 | 87.00 | +24.00 | +28.24% | 1 | 0 | 89.06% |
| RGEN230217P00350000 | 2023-02-02 9:34AM EST | 350.00 | 155.00 | 155.50 | 160.90 | 0.00 | - | 1 | 0 | 225.02% |
| RGEN230217P00360000 | 2023-02-02 9:34AM EST | 360.00 | 165.00 | 165.50 | 170.40 | 0.00 | - | 1 | 0 | 228.69% |
| RGEN230217P00370000 | 2022-10-27 8:35AM EST | 370.00 | 191.50 | 196.00 | 200.80 | 0.00 | - | - | 0 | 433.98% |
© 2023 Yahoo. All rights reserved.
