Australia markets open in 7 hours 56 minutes

Repligen Corporation (RGEN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
195.42+2.51 (+1.30%)
As of 10:04AM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RGEN230217C000800002022-08-05 1:32PM EST80.00169.01129.50134.100.00-11634.52%
RGEN230217C000900002022-07-21 10:04AM EST90.00113.55147.00151.800.00-101,003.69%
RGEN230217C000950002022-11-01 8:46AM EST95.0083.000.000.000.00--00.00%
RGEN230217C001000002022-08-08 11:22AM EST100.00157.30119.50124.300.00-11646.97%
RGEN230217C001150002022-07-21 8:40AM EST115.0086.50123.00127.800.00-10777.42%
RGEN230217C001400002022-08-02 9:04AM EST140.0098.8077.8082.500.00-12402.88%
RGEN230217C001500002023-01-06 3:55PM EST150.0015.0041.0045.700.00-7777.54%
RGEN230217C001550002023-01-09 1:39PM EST155.0016.3035.7040.500.00-10257.23%
RGEN230217C001600002022-12-09 1:31PM EST160.0018.1010.4012.600.00--20.00%
RGEN230217C001650002023-01-10 9:30AM EST165.0012.0026.8031.000.00-1361.91%
RGEN230217C001700002023-01-19 1:30PM EST170.0017.3122.5026.500.00-1262.35%
RGEN230217C001750002023-01-25 10:22AM EST175.0011.5518.3022.300.00-11563.06%
RGEN230217C001800002023-01-30 12:29PM EST180.0010.0014.5019.000.00-121068.81%
RGEN230217C001850002023-02-02 9:37AM EST185.0016.0010.5015.000.00-102,00564.22%
RGEN230217C001900002023-02-03 9:58AM EST190.007.807.6012.300.00-12267.05%
RGEN230217C001950002023-02-02 1:09PM EST195.0011.555.6010.000.00-15253.76%
RGEN230217C002000002023-02-03 9:57AM EST200.006.003.908.300.00-237657.28%
RGEN230217C002100002023-02-01 11:45AM EST210.002.781.706.000.00-15264.14%
RGEN230217C002200002023-02-02 1:47PM EST220.003.000.204.900.00-22370.70%
RGEN230217C002300002023-02-03 3:57PM EST230.001.800.004.100.00-19452080.47%
RGEN230217C002400002023-01-25 3:05PM EST240.000.600.003.100.00-37087.11%
RGEN230217C002500002023-02-02 10:34AM EST250.000.490.050.000.00-1011651.17%
RGEN230217C002600002023-02-02 10:34AM EST260.000.290.000.750.00-106882.91%
RGEN230217C002700002023-01-24 9:41AM EST270.000.250.000.750.00-5991.70%
RGEN230217C002800002023-02-02 12:43PM EST280.000.100.000.200.00-448283.20%
RGEN230217C002900002022-08-18 10:56AM EST290.0016.006.1010.100.00-10221.25%
RGEN230217C003000002022-11-15 9:35AM EST300.002.050.004.800.00-213164.16%
RGEN230217C003100002022-10-20 8:46AM EST310.002.000.003.000.00-23156.20%
RGEN230217C003200002022-11-01 8:30AM EST320.000.750.000.000.00-110750.00%
RGEN230217C003300002022-08-22 9:36AM EST330.006.281.003.300.00-22185.16%
RGEN230217C003400002022-11-01 8:30AM EST340.000.900.000.000.00--150.00%
RGEN230217C003500002022-08-16 11:11AM EST350.007.072.003.300.00-2010209.38%
RGEN230217C003800002022-11-22 3:05PM EST380.000.400.000.450.00--53154.69%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RGEN230217P000750002022-12-12 12:12PM EST75.000.200.004.800.00-12359.96%
RGEN230217P000800002022-12-27 11:55AM EST80.000.300.004.800.00-11338.28%
RGEN230217P001050002022-10-31 12:47PM EST105.001.800.104.800.00--1248.83%
RGEN230217P001250002023-01-31 12:35PM EST125.000.150.000.150.00-233101.95%
RGEN230217P001300002023-01-10 3:44PM EST130.001.930.000.750.00-21118.26%
RGEN230217P001350002023-02-06 9:30AM EST135.000.100.000.70-2.82-96.58%22107.42%
RGEN230217P001400002022-12-23 3:03PM EST140.003.750.004.700.00-11149.54%
RGEN230217P001450002023-01-30 12:37PM EST145.001.000.000.000.00-13725.00%
RGEN230217P001500002023-01-30 1:03PM EST150.001.500.004.800.00-149126.32%
RGEN230217P001550002023-01-26 9:40AM EST155.001.500.002.700.00-2797.22%
RGEN230217P001600002023-02-02 9:55AM EST160.001.480.153.400.00-16493.90%
RGEN230217P001650002023-02-02 9:55AM EST165.001.880.153.900.00-216286.69%
RGEN230217P001700002023-02-02 9:40AM EST170.001.900.104.300.00-125577.93%
RGEN230217P001750002023-01-26 11:40AM EST175.004.580.805.000.00-39174.39%
RGEN230217P001800002023-01-27 10:36AM EST180.004.802.056.300.00-1027374.19%
RGEN230217P001850002023-02-02 3:07PM EST185.004.903.607.900.00-113273.61%
RGEN230217P001900002023-02-01 10:16AM EST190.0011.155.309.900.00-15972.36%
RGEN230217P001950002022-12-28 10:48AM EST195.0030.509.2011.100.00-15973.41%
RGEN230217P002000002023-01-27 12:55PM EST200.0013.6011.0015.800.00-231076.68%
RGEN230217P002100002023-01-09 3:41PM EST210.0050.1019.2023.900.00-111288.65%
RGEN230217P002200002022-10-06 12:15PM EST220.0027.2048.2051.700.00-88244.17%
RGEN230217P002300002022-10-04 12:56PM EST230.0037.0058.0061.200.00-5040262.70%
RGEN230217P002700002023-02-02 9:34AM EST270.0075.0076.0080.000.00--0148.19%
RGEN230217P002800002023-02-02 9:34AM EST280.00109.0082.5087.00+24.00+28.24%1089.06%
RGEN230217P003500002023-02-02 9:34AM EST350.00155.00155.50160.900.00-10225.02%
RGEN230217P003600002023-02-02 9:34AM EST360.00165.00165.50170.400.00-10228.69%
RGEN230217P003700002022-10-27 8:35AM EST370.00191.50196.00200.800.00--0433.98%