RGEN - Repligen Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 November 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RGEN231117C001200002023-05-02 9:30AM EDT120.0048.8056.0059.000.00-1160.52%
RGEN231117C001250002023-05-03 12:06PM EDT125.0049.3051.1055.200.00-1058.01%
RGEN231117C001400002023-05-18 3:59PM EDT140.0030.0039.5043.400.00-1053.47%
RGEN231117C001450002023-04-28 10:25AM EDT145.0025.9736.5039.500.00-4552.59%
RGEN231117C001500002023-04-28 10:25AM EDT150.0023.2832.5037.000.00-4551.85%
RGEN231117C001600002023-05-18 10:34AM EDT160.0018.2526.5031.000.00-1150.46%
RGEN231117C001650002023-04-20 2:37PM EDT165.0024.8516.3020.500.00--137.64%
RGEN231117C001700002023-05-11 11:14AM EDT170.0013.2020.8025.500.00-12053.65%
RGEN231117C001750002023-05-05 11:00AM EDT175.0015.3019.0023.000.00-1552.77%
RGEN231117C001800002023-05-10 2:53PM EDT180.0012.0016.3021.000.00-1552.64%
RGEN231117C001850002023-04-26 11:49AM EDT185.009.0014.0018.800.00-2151.78%
RGEN231117C001900002023-05-02 2:59PM EDT190.0010.5012.2017.000.00-115151.48%
RGEN231117C002000002023-05-22 10:45AM EDT200.007.009.0013.500.00-102450.20%
RGEN231117C002100002023-04-17 3:44PM EDT210.0012.402.006.500.00-3339.07%
RGEN231117C002200002023-05-25 9:30AM EDT220.005.504.208.900.00-11649.84%
RGEN231117C002400002023-05-03 3:23PM EDT240.003.901.756.000.00-121050.20%
RGEN231117C002500002023-05-03 12:52PM EDT250.002.802.805.500.00-1152.21%
RGEN231117C002600002023-04-28 11:18AM EDT260.002.050.105.000.00-1153.85%
Putsfor17 November 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RGEN231117P000750002023-05-10 12:35PM EDT75.000.250.004.700.00--185.33%
RGEN231117P000800002023-03-27 1:31PM EDT80.001.250.205.000.00--581.59%
RGEN231117P000850002023-05-16 1:19PM EDT85.001.650.001.500.00--157.79%
RGEN231117P000950002023-05-03 9:32AM EDT95.002.000.004.800.00-1064.45%
RGEN231117P001050002023-05-10 9:30AM EDT105.002.900.454.800.00--456.78%
RGEN231117P001100002023-05-10 1:04PM EDT110.003.400.554.400.00--551.59%
RGEN231117P001250002023-05-04 2:07PM EDT125.006.801.806.000.00--2754.05%
RGEN231117P001300002023-04-25 12:10PM EDT130.008.003.507.600.00-1154.80%
RGEN231117P001350002023-05-23 11:57AM EDT135.005.503.908.300.00-1652.22%
RGEN231117P001400002023-05-22 3:19PM EDT140.008.004.809.500.00-12750.89%
RGEN231117P001450002023-04-27 2:31PM EDT145.0017.306.0010.500.00--1648.72%
RGEN231117P001550002023-05-02 3:06PM EDT155.0016.309.3014.000.00-232347.26%
RGEN231117P001600002023-05-24 9:39AM EDT160.0015.8011.1015.900.00--146.31%
RGEN231117P001700002023-03-30 10:32AM EDT170.0021.1026.5031.400.00--763.41%
RGEN231117P001750002023-03-30 10:28AM EDT175.0024.1029.7034.500.00--1863.80%
RGEN231117P001800002023-05-01 3:20PM EDT180.0034.2821.0025.000.00--142.06%
RGEN231117P001900002023-04-27 1:44PM EDT190.0048.3327.0030.500.00--139.63%
RGEN231117P001950002023-05-01 1:27PM EDT195.0045.0530.0034.800.00--141.26%
RGEN231117P002100002023-03-28 3:11PM EDT210.0048.7263.8067.900.00--284.86%