Repligen Corporation (RGEN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN240621C00065000 | 2023-11-30 4:59PM EDT | 65.00 | 95.00 | 115.10 | 119.00 | 0.00 | - | 1 | 2 | 322.00% |
| RGEN240621C00100000 | 2024-04-23 11:28AM EDT | 100.00 | 73.40 | 65.30 | 70.00 | 0.00 | - | 1 | 2 | 83.55% |
| RGEN240621C00110000 | 2023-11-13 12:55PM EDT | 110.00 | 44.70 | 67.80 | 72.50 | 0.00 | - | 2 | 1 | 166.14% |
| RGEN240621C00130000 | 2024-04-25 10:42AM EDT | 130.00 | 37.06 | 37.50 | 40.80 | 0.00 | - | 3 | 3 | 59.91% |
| RGEN240621C00135000 | 2024-04-23 9:31AM EDT | 135.00 | 35.50 | 32.50 | 35.90 | 0.00 | - | 4 | 8 | 53.67% |
| RGEN240621C00140000 | 2023-11-02 2:25PM EDT | 140.00 | 20.10 | 37.50 | 39.80 | 0.00 | - | 1 | 0 | 96.63% |
| RGEN240621C00145000 | 2024-04-26 2:09PM EDT | 145.00 | 27.21 | 25.10 | 26.90 | -8.05 | -22.83% | 2 | 3 | 50.76% |
| RGEN240621C00150000 | 2024-03-12 3:30PM EDT | 150.00 | 46.12 | 29.60 | 32.90 | 0.00 | - | 1 | 1 | 89.36% |
| RGEN240621C00155000 | 2024-04-22 2:23PM EDT | 155.00 | 14.40 | 16.70 | 19.10 | 0.00 | - | 1 | 1 | 49.70% |
| RGEN240621C00160000 | 2024-04-22 2:41PM EDT | 160.00 | 11.50 | 14.80 | 15.40 | 0.00 | - | 1 | 8 | 46.39% |
| RGEN240621C00165000 | 2024-04-22 12:50PM EDT | 165.00 | 8.72 | 12.00 | 12.70 | 0.00 | - | 7 | 9 | 45.97% |
| RGEN240621C00170000 | 2024-04-23 1:06PM EDT | 170.00 | 14.00 | 9.60 | 10.10 | 0.00 | - | 3 | 9 | 44.66% |
| RGEN240621C00175000 | 2024-04-26 10:23AM EDT | 175.00 | 7.80 | 7.40 | 8.10 | -1.00 | -11.36% | 1 | 10 | 44.41% |
| RGEN240621C00180000 | 2024-04-19 3:40PM EDT | 180.00 | 4.04 | 5.80 | 6.40 | 0.00 | - | 2 | 2 | 44.12% |
| RGEN240621C00185000 | 2024-04-25 2:29PM EDT | 185.00 | 4.80 | 4.30 | 4.80 | 0.00 | - | 1 | 142 | 43.01% |
| RGEN240621C00190000 | 2024-04-25 11:37AM EDT | 190.00 | 3.60 | 3.20 | 4.40 | 0.00 | - | 3 | 10 | 46.28% |
| RGEN240621C00195000 | 2024-03-12 11:29AM EDT | 195.00 | 17.08 | 6.00 | 6.60 | 0.00 | - | 6 | 10 | 59.83% |
| RGEN240621C00200000 | 2024-04-16 10:12AM EDT | 200.00 | 2.35 | 1.65 | 2.20 | 0.00 | - | 1 | 160 | 43.21% |
| RGEN240621C00205000 | 2024-03-18 9:39AM EDT | 205.00 | 11.79 | 0.60 | 3.70 | 0.00 | - | 1 | 3 | 55.87% |
| RGEN240621C00210000 | 2024-04-25 10:34AM EDT | 210.00 | 0.95 | 0.80 | 1.15 | 0.00 | - | 2 | 24 | 42.41% |
| RGEN240621C00215000 | 2024-03-27 11:23AM EDT | 215.00 | 5.00 | 0.10 | 2.15 | 0.00 | - | 1 | 1 | 53.59% |
| RGEN240621C00220000 | 2024-04-22 12:41PM EDT | 220.00 | 0.65 | 0.25 | 0.75 | 0.00 | - | 1 | 9 | 44.12% |
| RGEN240621C00225000 | 2024-04-15 1:49PM EDT | 225.00 | 1.00 | 0.15 | 1.75 | 0.00 | - | 5 | 9 | 56.81% |
| RGEN240621C00230000 | 2024-04-05 9:30AM EDT | 230.00 | 1.30 | 0.10 | 1.65 | 0.00 | - | 1 | 5 | 51.00% |
| RGEN240621C00235000 | 2024-01-22 12:43PM EDT | 235.00 | 5.40 | 6.60 | 7.60 | 0.00 | - | - | 1 | 95.56% |
| RGEN240621C00240000 | 2023-11-22 3:23PM EDT | 240.00 | 2.95 | 4.70 | 8.60 | 0.00 | - | 1 | 3 | 96.56% |
| RGEN240621C00280000 | 2024-01-26 10:30AM EDT | 280.00 | 2.40 | 0.60 | 4.00 | 0.00 | - | 1 | 1 | 89.60% |
| RGEN240621C00290000 | 2024-03-26 9:30AM EDT | 290.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN240621P00075000 | 2023-11-28 11:41AM EDT | 75.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 502 | 147.56% |
| RGEN240621P00080000 | 2023-10-27 1:26PM EDT | 80.00 | 3.60 | 0.40 | 5.00 | 0.00 | - | 2 | 0 | 141.53% |
| RGEN240621P00085000 | 2023-10-26 12:22PM EDT | 85.00 | 3.70 | 0.60 | 5.00 | 0.00 | - | - | 0 | 132.91% |
| RGEN240621P00090000 | 2024-02-14 10:30AM EDT | 90.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 89.50% |
| RGEN240621P00095000 | 2024-02-15 4:55PM EDT | 95.00 | 1.20 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 83.15% |
| RGEN240621P00100000 | 2024-01-17 10:30AM EDT | 100.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| RGEN240621P00105000 | 2024-02-14 10:30AM EDT | 105.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 2 | 12 | 71.26% |
| RGEN240621P00110000 | 2024-02-12 10:30AM EDT | 110.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 2 | 8 | 57.81% |
| RGEN240621P00115000 | 2024-02-15 4:55PM EDT | 115.00 | 1.50 | 0.10 | 1.65 | 0.00 | - | 1 | 5 | 61.28% |
| RGEN240621P00120000 | 2024-01-18 10:30AM EDT | 120.00 | 2.30 | 0.25 | 0.90 | 0.00 | - | 2 | 2 | 50.68% |
| RGEN240621P00125000 | 2024-04-02 2:02PM EDT | 125.00 | 0.63 | 0.30 | 1.05 | 0.00 | - | 1 | 13 | 52.00% |
| RGEN240621P00130000 | 2024-02-02 10:30AM EDT | 130.00 | 2.00 | 0.60 | 1.35 | 0.00 | - | 3 | 3 | 49.46% |
| RGEN240621P00135000 | 2024-04-22 2:39PM EDT | 135.00 | 2.75 | 1.10 | 1.40 | 0.00 | - | 1 | 23 | 44.09% |
| RGEN240621P00140000 | 2024-04-22 2:47PM EDT | 140.00 | 3.90 | 1.75 | 2.05 | 0.00 | - | 23 | 26 | 43.29% |
| RGEN240621P00145000 | 2024-04-22 2:46PM EDT | 145.00 | 5.20 | 2.45 | 4.60 | 0.00 | - | 3 | 4 | 51.71% |
| RGEN240621P00150000 | 2024-03-22 3:50PM EDT | 150.00 | 1.70 | 7.20 | 7.80 | 0.00 | - | 1 | 7 | 57.93% |
| RGEN240621P00155000 | 2024-04-25 10:27AM EDT | 155.00 | 6.20 | 5.00 | 5.50 | 0.00 | - | 1 | 10 | 40.93% |
| RGEN240621P00160000 | 2024-04-25 10:30AM EDT | 160.00 | 8.00 | 6.90 | 7.40 | 0.00 | - | 1 | 49 | 40.65% |
| RGEN240621P00165000 | 2024-04-25 10:29AM EDT | 165.00 | 10.30 | 9.10 | 9.60 | 0.00 | - | 1 | 18 | 40.08% |
| RGEN240621P00170000 | 2024-04-25 10:29AM EDT | 170.00 | 12.90 | 11.60 | 12.20 | 0.00 | - | 1 | 23 | 39.60% |
| RGEN240621P00175000 | 2024-04-23 1:36PM EDT | 175.00 | 11.30 | 14.50 | 15.20 | 0.00 | - | 2 | 9 | 39.23% |
| RGEN240621P00180000 | 2024-04-25 11:34AM EDT | 180.00 | 19.40 | 17.80 | 20.50 | 0.00 | - | 1 | 116 | 46.91% |
| RGEN240621P00185000 | 2024-04-23 1:37PM EDT | 185.00 | 17.20 | 20.30 | 23.10 | 0.00 | - | 1 | 3 | 42.49% |
| RGEN240621P00190000 | 2024-04-24 10:49AM EDT | 190.00 | 24.00 | 24.20 | 28.00 | 0.00 | - | 3 | 4 | 47.13% |
| RGEN240621P00195000 | 2024-03-07 2:55PM EDT | 195.00 | 14.70 | 24.30 | 27.70 | 0.00 | - | 2 | 19 | 0.00% |
| RGEN240621P00200000 | 2024-02-22 11:59AM EDT | 200.00 | 17.20 | 15.00 | 16.00 | 0.00 | - | 1 | 64 | 0.00% |
| RGEN240621P00210000 | 2024-03-08 12:32PM EDT | 210.00 | 23.30 | 36.30 | 39.70 | 0.00 | - | 1 | 4 | 0.00% |
| RGEN240621P00215000 | 2024-02-21 11:08AM EDT | 215.00 | 27.50 | 22.00 | 26.10 | 0.00 | - | - | 1 | 0.00% |
| RGEN240621P00220000 | 2024-01-30 4:14PM EDT | 220.00 | 37.81 | 30.60 | 33.70 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.