RGEN - Repligen Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN230818C00115000 | 2023-01-10 12:57PM EDT | 115.00 | 60.40 | 76.50 | 81.10 | 0.00 | - | 1 | 0 | 176.03% |
| RGEN230818C00120000 | 2023-02-17 10:31AM EDT | 120.00 | 82.00 | 54.20 | 58.50 | 0.00 | - | 1 | 3 | 82.03% |
| RGEN230818C00125000 | 2023-01-09 2:31PM EDT | 125.00 | 48.60 | 71.70 | 76.50 | 0.00 | - | 1 | 0 | 177.53% |
| RGEN230818C00135000 | 2023-01-10 10:53AM EDT | 135.00 | 45.40 | 59.80 | 64.00 | 0.00 | - | 1 | 1 | 147.63% |
| RGEN230818C00140000 | 2023-01-30 1:04PM EDT | 140.00 | 51.50 | 44.10 | 48.80 | 0.00 | - | 3 | 4 | 97.92% |
| RGEN230818C00145000 | 2023-05-11 12:37PM EDT | 145.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RGEN230818C00150000 | 2023-05-01 11:11AM EDT | 150.00 | 18.66 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| RGEN230818C00155000 | 2023-05-02 10:33AM EDT | 155.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| RGEN230818C00160000 | 2023-05-24 2:28PM EDT | 160.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| RGEN230818C00165000 | 2023-05-24 12:24PM EDT | 165.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| RGEN230818C00170000 | 2023-05-24 3:02PM EDT | 170.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| RGEN230818C00175000 | 2023-05-08 11:39AM EDT | 175.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 1.56% |
| RGEN230818C00180000 | 2023-05-24 11:38AM EDT | 180.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| RGEN230818C00185000 | 2023-05-23 3:47PM EDT | 185.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 3.13% |
| RGEN230818C00190000 | 2023-05-26 2:54PM EDT | 190.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 12 | 10 | 6.25% |
| RGEN230818C00195000 | 2023-04-12 12:05PM EDT | 195.00 | 14.85 | 0.40 | 5.00 | 0.00 | - | 1 | 35 | 40.24% |
| RGEN230818C00200000 | 2023-05-26 11:54AM EDT | 200.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4 | 150 | 6.25% |
| RGEN230818C00210000 | 2023-05-25 3:05PM EDT | 210.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 12.50% |
| RGEN230818C00220000 | 2023-05-26 3:59PM EDT | 220.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| RGEN230818C00230000 | 2023-02-21 4:12PM EDT | 230.00 | 8.90 | 1.85 | 5.70 | 0.00 | - | 2 | 27 | 57.83% |
| RGEN230818C00240000 | 2023-05-12 9:30AM EDT | 240.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
| RGEN230818C00250000 | 2023-05-12 9:30AM EDT | 250.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 12.50% |
| RGEN230818C00260000 | 2023-02-21 3:27PM EDT | 260.00 | 4.20 | 0.55 | 4.20 | 0.00 | - | 1 | 4 | 64.05% |
| RGEN230818C00270000 | 2023-04-27 9:30AM EDT | 270.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 68.25% |
| RGEN230818C00280000 | 2023-05-11 1:36PM EDT | 280.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 25.00% |
| RGEN230818C00290000 | 2023-05-25 10:11AM EDT | 290.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 25.00% |
Putsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN230818P00075000 | 2023-05-10 12:14PM EDT | 75.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| RGEN230818P00080000 | 2023-05-25 11:40AM EDT | 80.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 25.00% |
| RGEN230818P00090000 | 2023-01-18 10:30AM EDT | 90.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| RGEN230818P00095000 | 2023-05-10 12:34PM EDT | 95.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| RGEN230818P00100000 | 2023-02-23 1:01PM EDT | 100.00 | 1.25 | 0.20 | 3.80 | 0.00 | - | 6 | 6 | 83.37% |
| RGEN230818P00105000 | 2023-05-10 12:30PM EDT | 105.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| RGEN230818P00110000 | 2023-04-04 2:40PM EDT | 110.00 | 2.00 | 0.85 | 4.50 | 0.00 | - | - | 1 | 77.06% |
| RGEN230818P00115000 | 2023-02-22 12:27PM EDT | 115.00 | 3.40 | 2.15 | 6.20 | 0.00 | - | - | 2 | 81.63% |
| RGEN230818P00135000 | 2023-04-11 3:42PM EDT | 135.00 | 5.70 | 4.10 | 8.80 | 0.00 | - | 1 | 0 | 67.93% |
| RGEN230818P00140000 | 2023-05-26 11:55AM EDT | 140.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 4 | 36 | 12.50% |
| RGEN230818P00145000 | 2023-05-24 1:36PM EDT | 145.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 6.25% |
| RGEN230818P00150000 | 2023-05-19 9:50AM EDT | 150.00 | 8.41 | 0.00 | 0.00 | 0.00 | - | 8 | 200 | 6.25% |
| RGEN230818P00155000 | 2023-05-15 1:19PM EDT | 155.00 | 12.52 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 6.25% |
| RGEN230818P00160000 | 2023-05-26 12:02PM EDT | 160.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 3.13% |
| RGEN230818P00165000 | 2023-04-21 1:33PM EDT | 165.00 | 14.55 | 14.70 | 16.10 | 0.00 | - | 1 | 1 | 58.00% |
| RGEN230818P00170000 | 2023-05-24 1:36PM EDT | 170.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 3 | 164 | 0.39% |
| RGEN230818P00175000 | 2023-05-24 11:26AM EDT | 175.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| RGEN230818P00180000 | 2023-05-18 3:59PM EDT | 180.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| RGEN230818P00185000 | 2023-05-23 11:02AM EDT | 185.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| RGEN230818P00190000 | 2023-05-02 3:39PM EDT | 190.00 | 35.63 | 0.00 | 0.00 | 0.00 | - | 2 | 122 | 0.00% |
| RGEN230818P00195000 | 2023-02-06 3:43PM EDT | 195.00 | 25.10 | 29.30 | 33.90 | 0.00 | - | - | 6 | 57.32% |
| RGEN230818P00200000 | 2023-03-10 2:33PM EDT | 200.00 | 44.00 | 40.00 | 44.80 | 0.00 | - | 7 | 5 | 73.13% |
| RGEN230818P00210000 | 2023-05-09 11:46AM EDT | 210.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RGEN230818P00220000 | 2023-01-30 12:42PM EDT | 220.00 | 47.60 | 46.00 | 50.50 | 0.00 | - | 1 | 1 | 39.93% |
| RGEN230818P00240000 | 2023-02-17 12:24PM EDT | 240.00 | 55.10 | 69.20 | 73.90 | 0.00 | - | 1 | 1 | 56.46% |
© 2023 Yahoo. All rights reserved.