Australia markets closed

Repligen Corporation (RGEN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
157.48+0.34 (+0.22%)
At close: 04:00PM EDT
157.48 0.00 (0.00%)
After hours: 04:20PM EDT
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RGEN240517C000650002023-12-07 11:23AM EDT65.0098.80105.50110.200.00-10468.63%
RGEN240517C000700002023-11-15 11:48AM EDT70.0094.30111.00115.100.00--1576.86%
RGEN240517C001400002023-11-30 4:05PM EDT140.0031.4046.5049.300.00--3252.93%
RGEN240517C001450002024-04-18 9:32AM EDT145.0015.000.000.000.00--00.00%
RGEN240517C001500002024-04-18 2:33PM EDT150.0012.300.000.000.00-500.00%
RGEN240517C001550002024-04-22 9:46AM EDT155.0010.000.000.000.00-200.00%
RGEN240517C001600002024-04-22 2:23PM EDT160.008.900.000.000.00-101.56%
RGEN240517C001650002024-04-19 10:17AM EDT165.006.100.000.000.00-203.13%
RGEN240517C001700002024-04-19 3:03PM EDT170.004.400.000.000.00-10006.25%
RGEN240517C001750002024-04-22 1:50PM EDT175.003.600.000.000.00-3012.50%
RGEN240517C001800002024-04-22 3:35PM EDT180.002.100.000.000.00-1012.50%
RGEN240517C001850002024-04-22 9:30AM EDT185.001.500.000.000.00-1012.50%
RGEN240517C001900002024-04-19 10:29AM EDT190.001.200.000.000.00-4012.50%
RGEN240517C001950002024-04-22 1:11PM EDT195.000.650.000.000.00-2012.50%
RGEN240517C002000002024-04-17 10:19AM EDT200.001.000.000.000.00-2025.00%
RGEN240517C002100002024-04-16 10:09AM EDT210.000.650.000.000.00-4025.00%
RGEN240517C002200002024-04-16 10:00AM EDT220.000.400.000.000.00-1025.00%
RGEN240517C002300002024-04-18 9:54AM EDT230.000.300.000.000.00-90025.00%
RGEN240517C002400002024-03-25 11:28AM EDT240.001.230.000.000.00-2025.00%
RGEN240517C002500002024-03-04 12:46PM EDT250.002.200.000.750.00-1287.84%
RGEN240517C002600002024-04-22 9:30AM EDT260.000.100.000.000.00-1050.00%
RGEN240517C002700002024-02-02 10:30AM EDT270.002.000.202.600.00-55125.27%
RGEN240517C002800002024-04-22 10:44AM EDT280.000.050.000.000.00-83050.00%
RGEN240517C002900002024-03-05 12:11PM EDT290.000.200.000.500.00-25104.00%
RGEN240517C003000002024-03-25 3:24PM EDT300.000.200.000.000.00-1050.00%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RGEN240517P000800002023-09-27 9:30AM EDT80.001.300.450.000.00-11122.66%
RGEN240517P000950002024-02-06 4:51PM EDT95.000.350.002.200.00-214126.37%
RGEN240517P001000002023-12-11 11:43AM EDT100.001.750.105.000.00-16143.29%
RGEN240517P001050002023-11-13 2:49PM EDT105.004.100.102.350.00-911107.96%
RGEN240517P001100002024-01-30 10:30AM EDT110.000.950.000.000.00-51325.00%
RGEN240517P001150002024-02-21 4:24PM EDT115.000.300.000.250.00-42056.84%
RGEN240517P001200002024-02-01 10:30AM EDT120.000.900.050.750.00-1561.04%
RGEN240517P001250002023-12-07 12:18PM EDT125.004.701.954.800.00-12095.75%
RGEN240517P001300002024-04-18 9:41AM EDT130.001.380.000.000.00-2012.50%
RGEN240517P001350002024-04-19 11:19AM EDT135.001.410.000.000.00-2012.50%
RGEN240517P001400002024-04-22 11:34AM EDT140.002.600.000.000.00-2012.50%
RGEN240517P001450002024-04-19 11:42AM EDT145.003.600.000.000.00-106.25%
RGEN240517P001500002024-04-15 1:32PM EDT150.003.400.000.000.00-203.13%
RGEN240517P001550002024-04-18 10:04AM EDT155.009.300.000.000.00-43001.56%
RGEN240517P001600002024-04-02 12:47PM EDT160.004.000.000.000.00-400.00%
RGEN240517P001650002024-04-22 11:02AM EDT165.0012.520.000.000.00-400.00%
RGEN240517P001700002024-04-18 3:26PM EDT170.0016.940.000.000.00-100.00%
RGEN240517P001750002024-04-18 10:03AM EDT175.0022.320.000.000.00-43400.00%
RGEN240517P001800002024-04-19 11:19AM EDT180.0023.320.000.000.00-100.00%
RGEN240517P001850002024-04-10 1:29PM EDT185.0015.500.000.000.00-1600.00%
RGEN240517P001900002024-04-19 11:19AM EDT190.0032.370.000.000.00-200.00%
RGEN240517P001950002024-03-18 10:34AM EDT195.0014.0032.7036.500.00-1240.00%
RGEN240517P002000002024-03-19 10:27AM EDT200.0015.7040.8045.500.00-11357.40%
RGEN240517P002100002024-03-25 10:31AM EDT210.0026.800.000.000.00-100.00%
RGEN240517P002400002024-02-21 10:36AM EDT240.0044.2041.2044.200.00--30.00%
RGEN240517P002600002024-02-21 10:36AM EDT260.0062.6059.5064.100.00-100.00%
RGEN240517P002800002024-01-30 10:31AM EDT280.0085.500.000.000.00--00.00%