Repligen Corporation (RGEN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN230519C00105000 | 2022-10-20 8:30AM EST | 105.00 | 73.50 | 75.00 | 79.20 | 0.00 | - | - | 0 | 0.00% |
| RGEN230519C00110000 | 2022-11-16 3:03PM EST | 110.00 | 85.00 | 59.00 | 63.30 | 0.00 | - | 1 | 2 | 0.00% |
| RGEN230519C00115000 | 2023-01-13 9:32AM EST | 115.00 | 65.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RGEN230519C00145000 | 2022-11-01 12:30PM EST | 145.00 | 53.00 | 52.00 | 56.40 | 0.00 | - | 1 | 1 | 60.57% |
| RGEN230519C00150000 | 2022-12-13 9:43AM EST | 150.00 | 39.90 | 36.50 | 41.40 | 0.00 | - | 1 | 1 | 0.00% |
| RGEN230519C00160000 | 2022-12-01 11:41AM EST | 160.00 | 43.60 | 25.70 | 30.10 | 0.00 | - | 1 | 1 | 0.00% |
| RGEN230519C00165000 | 2022-12-15 2:51PM EST | 165.00 | 24.20 | 27.70 | 32.00 | 0.00 | - | 1 | 9 | 34.41% |
| RGEN230519C00170000 | 2023-01-17 12:32PM EST | 170.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| RGEN230519C00175000 | 2022-12-23 2:17PM EST | 175.00 | 18.30 | 26.50 | 29.80 | 0.00 | - | 2 | 0 | 47.82% |
| RGEN230519C00180000 | 2023-01-18 10:05AM EST | 180.00 | 31.34 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| RGEN230519C00185000 | 2023-01-25 10:22AM EST | 185.00 | 16.56 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| RGEN230519C00190000 | 2023-01-09 9:31AM EST | 190.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| RGEN230519C00195000 | 2023-01-11 9:45AM EST | 195.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.39% |
| RGEN230519C00200000 | 2023-01-25 3:00PM EST | 200.00 | 14.01 | 0.00 | 0.00 | 0.00 | - | 302 | 313 | 1.56% |
| RGEN230519C00210000 | 2023-01-13 1:51PM EST | 210.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 3.13% |
| RGEN230519C00220000 | 2023-01-26 2:53PM EST | 220.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 6.25% |
| RGEN230519C00230000 | 2023-01-10 12:52PM EST | 230.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 6.25% |
| RGEN230519C00240000 | 2023-01-25 3:00PM EST | 240.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | 300 | 337 | 6.25% |
| RGEN230519C00250000 | 2022-12-15 11:03AM EST | 250.00 | 3.90 | 1.10 | 5.80 | 0.00 | - | 1 | 6 | 50.06% |
| RGEN230519C00260000 | 2023-01-26 3:11PM EST | 260.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 11 | 73 | 12.50% |
| RGEN230519C00270000 | 2023-01-26 2:13PM EST | 270.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| RGEN230519C00280000 | 2022-12-14 9:30AM EST | 280.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 12.50% |
| RGEN230519C00290000 | 2022-12-14 9:30AM EST | 290.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| RGEN230519C00330000 | 2022-09-21 11:00AM EST | 330.00 | 6.20 | 0.75 | 4.30 | 0.00 | - | - | 1 | 63.75% |
Putsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN230519P00100000 | 2022-10-21 10:19AM EST | 100.00 | 4.10 | 1.35 | 4.20 | 0.00 | - | 54 | 54 | 88.09% |
| RGEN230519P00105000 | 2023-01-06 10:17AM EST | 105.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 6 | 111 | 25.00% |
| RGEN230519P00110000 | 2023-01-06 3:37PM EST | 110.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| RGEN230519P00115000 | 2022-11-17 9:37AM EST | 115.00 | 4.10 | 2.40 | 7.00 | 0.00 | - | 2 | 39 | 84.47% |
| RGEN230519P00125000 | 2022-11-18 9:40AM EST | 125.00 | 7.45 | 4.30 | 9.00 | 0.00 | - | 1 | 1 | 83.37% |
| RGEN230519P00130000 | 2022-12-19 2:52PM EST | 130.00 | 7.99 | 1.00 | 5.70 | 0.00 | - | 3 | 5 | 61.79% |
| RGEN230519P00135000 | 2022-11-29 2:56PM EST | 135.00 | 8.90 | 5.30 | 9.40 | 0.00 | - | 110 | 134 | 75.54% |
| RGEN230519P00140000 | 2023-01-23 1:05PM EST | 140.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 12.50% |
| RGEN230519P00145000 | 2023-01-17 3:30PM EST | 145.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 12.50% |
| RGEN230519P00150000 | 2023-01-17 3:30PM EST | 150.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 12.50% |
| RGEN230519P00160000 | 2022-11-29 9:43AM EST | 160.00 | 17.15 | 14.20 | 17.70 | 0.00 | - | 5 | 60 | 76.29% |
| RGEN230519P00165000 | 2022-12-05 9:56AM EST | 165.00 | 15.04 | 17.30 | 19.40 | 0.00 | - | 10 | 89 | 77.08% |
| RGEN230519P00170000 | 2022-10-19 11:35AM EST | 170.00 | 22.00 | 19.70 | 23.60 | 0.00 | - | 1 | 110 | 79.82% |
| RGEN230519P00175000 | 2023-01-17 1:49PM EST | 175.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 3.13% |
| RGEN230519P00180000 | 2023-01-17 3:36PM EST | 180.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 3.13% |
| RGEN230519P00185000 | 2023-01-17 3:26PM EST | 185.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| RGEN230519P00190000 | 2023-01-26 9:48AM EST | 190.00 | 19.34 | 0.00 | 0.00 | 0.00 | - | 10 | 61 | 0.78% |
| RGEN230519P00200000 | 2022-11-01 10:30AM EST | 200.00 | 39.30 | 29.50 | 33.00 | 0.00 | - | 1 | 3 | 63.69% |
| RGEN230519P00210000 | 2022-11-28 10:27AM EST | 210.00 | 47.62 | 46.10 | 50.40 | 0.00 | - | - | 2 | 88.55% |
| RGEN230519P00230000 | 2022-09-20 1:32PM EST | 230.00 | 40.13 | 64.40 | 66.90 | 0.00 | - | - | 2 | 96.75% |
| RGEN230519P00310000 | 2022-10-13 8:30AM EST | 310.00 | 120.80 | 109.30 | 114.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
