RGEN - Repligen Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN231117C00120000 | 2023-05-02 9:30AM EDT | 120.00 | 48.80 | 56.00 | 59.00 | 0.00 | - | 1 | 1 | 60.52% |
| RGEN231117C00125000 | 2023-05-03 12:06PM EDT | 125.00 | 49.30 | 51.10 | 55.20 | 0.00 | - | 1 | 0 | 58.01% |
| RGEN231117C00140000 | 2023-05-18 3:59PM EDT | 140.00 | 30.00 | 39.50 | 43.40 | 0.00 | - | 1 | 0 | 53.47% |
| RGEN231117C00145000 | 2023-04-28 10:25AM EDT | 145.00 | 25.97 | 36.50 | 39.50 | 0.00 | - | 4 | 5 | 52.59% |
| RGEN231117C00150000 | 2023-04-28 10:25AM EDT | 150.00 | 23.28 | 32.50 | 37.00 | 0.00 | - | 4 | 5 | 51.85% |
| RGEN231117C00160000 | 2023-05-18 10:34AM EDT | 160.00 | 18.25 | 26.50 | 31.00 | 0.00 | - | 1 | 1 | 50.46% |
| RGEN231117C00165000 | 2023-04-20 2:37PM EDT | 165.00 | 24.85 | 16.30 | 20.50 | 0.00 | - | - | 1 | 37.64% |
| RGEN231117C00170000 | 2023-05-11 11:14AM EDT | 170.00 | 13.20 | 20.80 | 25.50 | 0.00 | - | 1 | 20 | 53.65% |
| RGEN231117C00175000 | 2023-05-05 11:00AM EDT | 175.00 | 15.30 | 19.00 | 23.00 | 0.00 | - | 1 | 5 | 52.77% |
| RGEN231117C00180000 | 2023-05-10 2:53PM EDT | 180.00 | 12.00 | 16.30 | 21.00 | 0.00 | - | 1 | 5 | 52.64% |
| RGEN231117C00185000 | 2023-04-26 11:49AM EDT | 185.00 | 9.00 | 14.00 | 18.80 | 0.00 | - | 2 | 1 | 51.78% |
| RGEN231117C00190000 | 2023-05-02 2:59PM EDT | 190.00 | 10.50 | 12.20 | 17.00 | 0.00 | - | 1 | 151 | 51.48% |
| RGEN231117C00200000 | 2023-05-22 10:45AM EDT | 200.00 | 7.00 | 9.00 | 13.50 | 0.00 | - | 10 | 24 | 50.20% |
| RGEN231117C00210000 | 2023-04-17 3:44PM EDT | 210.00 | 12.40 | 2.00 | 6.50 | 0.00 | - | 3 | 3 | 39.07% |
| RGEN231117C00220000 | 2023-05-25 9:30AM EDT | 220.00 | 5.50 | 4.20 | 8.90 | 0.00 | - | 1 | 16 | 49.84% |
| RGEN231117C00240000 | 2023-05-03 3:23PM EDT | 240.00 | 3.90 | 1.75 | 6.00 | 0.00 | - | 12 | 10 | 50.20% |
| RGEN231117C00250000 | 2023-05-03 12:52PM EDT | 250.00 | 2.80 | 2.80 | 5.50 | 0.00 | - | 1 | 1 | 52.21% |
| RGEN231117C00260000 | 2023-04-28 11:18AM EDT | 260.00 | 2.05 | 0.10 | 5.00 | 0.00 | - | 1 | 1 | 53.85% |
Putsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN231117P00075000 | 2023-05-10 12:35PM EDT | 75.00 | 0.25 | 0.00 | 4.70 | 0.00 | - | - | 1 | 85.33% |
| RGEN231117P00080000 | 2023-03-27 1:31PM EDT | 80.00 | 1.25 | 0.20 | 5.00 | 0.00 | - | - | 5 | 81.59% |
| RGEN231117P00085000 | 2023-05-16 1:19PM EDT | 85.00 | 1.65 | 0.00 | 1.50 | 0.00 | - | - | 1 | 57.79% |
| RGEN231117P00095000 | 2023-05-03 9:32AM EDT | 95.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 64.45% |
| RGEN231117P00105000 | 2023-05-10 9:30AM EDT | 105.00 | 2.90 | 0.45 | 4.80 | 0.00 | - | - | 4 | 56.78% |
| RGEN231117P00110000 | 2023-05-10 1:04PM EDT | 110.00 | 3.40 | 0.55 | 4.40 | 0.00 | - | - | 5 | 51.59% |
| RGEN231117P00125000 | 2023-05-04 2:07PM EDT | 125.00 | 6.80 | 1.80 | 6.00 | 0.00 | - | - | 27 | 54.05% |
| RGEN231117P00130000 | 2023-04-25 12:10PM EDT | 130.00 | 8.00 | 3.50 | 7.60 | 0.00 | - | 1 | 1 | 54.80% |
| RGEN231117P00135000 | 2023-05-23 11:57AM EDT | 135.00 | 5.50 | 3.90 | 8.30 | 0.00 | - | 1 | 6 | 52.22% |
| RGEN231117P00140000 | 2023-05-22 3:19PM EDT | 140.00 | 8.00 | 4.80 | 9.50 | 0.00 | - | 1 | 27 | 50.89% |
| RGEN231117P00145000 | 2023-04-27 2:31PM EDT | 145.00 | 17.30 | 6.00 | 10.50 | 0.00 | - | - | 16 | 48.72% |
| RGEN231117P00155000 | 2023-05-02 3:06PM EDT | 155.00 | 16.30 | 9.30 | 14.00 | 0.00 | - | 23 | 23 | 47.26% |
| RGEN231117P00160000 | 2023-05-24 9:39AM EDT | 160.00 | 15.80 | 11.10 | 15.90 | 0.00 | - | - | 1 | 46.31% |
| RGEN231117P00170000 | 2023-03-30 10:32AM EDT | 170.00 | 21.10 | 26.50 | 31.40 | 0.00 | - | - | 7 | 63.41% |
| RGEN231117P00175000 | 2023-03-30 10:28AM EDT | 175.00 | 24.10 | 29.70 | 34.50 | 0.00 | - | - | 18 | 63.80% |
| RGEN231117P00180000 | 2023-05-01 3:20PM EDT | 180.00 | 34.28 | 21.00 | 25.00 | 0.00 | - | - | 1 | 42.06% |
| RGEN231117P00190000 | 2023-04-27 1:44PM EDT | 190.00 | 48.33 | 27.00 | 30.50 | 0.00 | - | - | 1 | 39.63% |
| RGEN231117P00195000 | 2023-05-01 1:27PM EDT | 195.00 | 45.05 | 30.00 | 34.80 | 0.00 | - | - | 1 | 41.26% |
| RGEN231117P00210000 | 2023-03-28 3:11PM EDT | 210.00 | 48.72 | 63.80 | 67.90 | 0.00 | - | - | 2 | 84.86% |
© 2023 Yahoo. All rights reserved.