Australia markets closed

Repligen Corporation (RGEN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
193.04+11.22 (+6.17%)
At close: 04:00PM EST
193.04 0.00 (0.00%)
After hours: 05:34PM EST
In the money
Show:ListStraddle
Callsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RGEN230519C001050002022-10-20 8:30AM EST105.0073.5075.0079.200.00--00.00%
RGEN230519C001100002022-11-16 3:03PM EST110.0085.0059.0063.300.00-120.00%
RGEN230519C001150002023-01-13 9:32AM EST115.0065.500.000.000.00--10.00%
RGEN230519C001450002022-11-01 12:30PM EST145.0053.0052.0056.400.00-1160.57%
RGEN230519C001500002022-12-13 9:43AM EST150.0039.9036.5041.400.00-110.00%
RGEN230519C001600002022-12-01 11:41AM EST160.0043.6025.7030.100.00-110.00%
RGEN230519C001650002022-12-15 2:51PM EST165.0024.2027.7032.000.00-1934.41%
RGEN230519C001700002023-01-17 12:32PM EST170.0030.100.000.000.00-1120.00%
RGEN230519C001750002022-12-23 2:17PM EST175.0018.3026.5029.800.00-2047.82%
RGEN230519C001800002023-01-18 10:05AM EST180.0031.340.000.000.00-1790.00%
RGEN230519C001850002023-01-25 10:22AM EST185.0016.560.000.000.00-1360.00%
RGEN230519C001900002023-01-09 9:31AM EST190.009.500.000.000.00-2170.00%
RGEN230519C001950002023-01-11 9:45AM EST195.0014.000.000.000.00-290.39%
RGEN230519C002000002023-01-25 3:00PM EST200.0014.010.000.000.00-3023131.56%
RGEN230519C002100002023-01-13 1:51PM EST210.0010.000.000.000.00-1223.13%
RGEN230519C002200002023-01-26 2:53PM EST220.0010.500.000.000.00-1906.25%
RGEN230519C002300002023-01-10 12:52PM EST230.004.600.000.000.00-2536.25%
RGEN230519C002400002023-01-25 3:00PM EST240.004.190.000.000.00-3003376.25%
RGEN230519C002500002022-12-15 11:03AM EST250.003.901.105.800.00-1650.06%
RGEN230519C002600002023-01-26 3:11PM EST260.003.400.000.000.00-117312.50%
RGEN230519C002700002023-01-26 2:13PM EST270.002.500.000.000.00-2312.50%
RGEN230519C002800002022-12-14 9:30AM EST280.002.500.000.000.00-22912.50%
RGEN230519C002900002022-12-14 9:30AM EST290.001.850.000.000.00-1312.50%
RGEN230519C003300002022-09-21 11:00AM EST330.006.200.754.300.00--163.75%
Putsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RGEN230519P001000002022-10-21 10:19AM EST100.004.101.354.200.00-545488.09%
RGEN230519P001050002023-01-06 10:17AM EST105.003.800.000.000.00-611125.00%
RGEN230519P001100002023-01-06 3:37PM EST110.003.800.000.000.00-1425.00%
RGEN230519P001150002022-11-17 9:37AM EST115.004.102.407.000.00-23984.47%
RGEN230519P001250002022-11-18 9:40AM EST125.007.454.309.000.00-1183.37%
RGEN230519P001300002022-12-19 2:52PM EST130.007.991.005.700.00-3561.79%
RGEN230519P001350002022-11-29 2:56PM EST135.008.905.309.400.00-11013475.54%
RGEN230519P001400002023-01-23 1:05PM EST140.004.000.000.000.00-34412.50%
RGEN230519P001450002023-01-17 3:30PM EST145.005.450.000.000.00-13712.50%
RGEN230519P001500002023-01-17 3:30PM EST150.006.250.000.000.00-113612.50%
RGEN230519P001600002022-11-29 9:43AM EST160.0017.1514.2017.700.00-56076.29%
RGEN230519P001650002022-12-05 9:56AM EST165.0015.0417.3019.400.00-108977.08%
RGEN230519P001700002022-10-19 11:35AM EST170.0022.0019.7023.600.00-111079.82%
RGEN230519P001750002023-01-17 1:49PM EST175.0015.000.000.000.00-1713.13%
RGEN230519P001800002023-01-17 3:36PM EST180.0017.500.000.000.00-11213.13%
RGEN230519P001850002023-01-17 3:26PM EST185.0020.300.000.000.00-121.56%
RGEN230519P001900002023-01-26 9:48AM EST190.0019.340.000.000.00-10610.78%
RGEN230519P002000002022-11-01 10:30AM EST200.0039.3029.5033.000.00-1363.69%
RGEN230519P002100002022-11-28 10:27AM EST210.0047.6246.1050.400.00--288.55%
RGEN230519P002300002022-09-20 1:32PM EST230.0040.1364.4066.900.00--296.75%
RGEN230519P003100002022-10-13 8:30AM EST310.00120.80109.30114.000.00--00.00%