Repligen Corporation (RGEN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
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 3:59PM EST | 65.00 | 95.00 | 94.60 | 98.90 | 0.00 | - | 1 | 2 | 88.96% |
| RGEN240621C00100000 | 2023-11-16 3:08PM EST | 100.00 | 59.50 | 62.60 | 67.00 | 0.00 | - | 1 | 2 | 66.72% |
| RGEN240621C00110000 | 2023-11-13 11:55AM EST | 110.00 | 44.70 | 54.30 | 58.10 | 0.00 | - | 2 | 1 | 61.96% |
| RGEN240621C00130000 | 2023-10-27 2:29PM EST | 130.00 | 16.25 | 42.00 | 44.50 | 0.00 | - | 3 | 3 | 62.32% |
| RGEN240621C00135000 | 2023-11-16 10:03AM EST | 135.00 | 35.00 | 36.40 | 38.00 | 0.00 | - | 1 | 3 | 54.08% |
| RGEN240621C00140000 | 2023-11-02 1:25PM EST | 140.00 | 20.10 | 37.50 | 39.80 | 0.00 | - | 1 | 0 | 64.61% |
| RGEN240621C00145000 | 2023-09-08 11:51AM EST | 145.00 | 36.70 | 27.80 | 30.30 | 0.00 | - | 1 | 1 | 50.79% |
| RGEN240621C00150000 | 2023-10-25 11:40AM EST | 150.00 | 12.80 | 29.50 | 30.30 | 0.00 | - | - | 0 | 55.68% |
| RGEN240621C00155000 | 2023-10-11 8:46AM EST | 155.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RGEN240621C00160000 | 2023-12-07 11:07AM EST | 160.00 | 24.20 | 21.20 | 24.30 | 0.00 | - | 5 | 5 | 53.17% |
| RGEN240621C00165000 | 2023-11-01 1:28PM EST | 165.00 | 8.10 | 23.00 | 24.40 | 0.00 | - | 1 | 4 | 56.23% |
| RGEN240621C00170000 | 2023-10-30 8:45AM EST | 170.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 1.56% |
| RGEN240621C00175000 | 2023-12-07 11:02AM EST | 175.00 | 17.30 | 15.60 | 17.30 | 0.00 | - | 5 | 5 | 50.17% |
| RGEN240621C00185000 | 2023-10-17 8:36AM EST | 185.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| RGEN240621C00190000 | 2023-09-12 11:26AM EST | 190.00 | 14.00 | 10.10 | 13.30 | 0.00 | - | 2 | 2 | 50.97% |
| RGEN240621C00200000 | 2023-11-10 3:08PM EST | 200.00 | 6.60 | 8.40 | 9.70 | 0.00 | - | 2 | 152 | 47.96% |
| RGEN240621C00220000 | 2023-11-29 10:05AM EST | 220.00 | 5.30 | 4.80 | 7.00 | 0.00 | - | - | 2 | 49.85% |
| RGEN240621C00240000 | 2023-11-22 2:23PM EST | 240.00 | 2.95 | 0.75 | 5.40 | 0.00 | - | 1 | 3 | 52.33% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN240621P00075000 | 2023-11-28 10:41AM EST | 75.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 502 | 75.92% |
| RGEN240621P00080000 | 2023-10-27 12:26PM EST | 80.00 | 3.60 | 0.40 | 5.00 | 0.00 | - | 2 | 0 | 72.60% |
| RGEN240621P00085000 | 2023-10-26 11:22AM EST | 85.00 | 3.70 | 0.60 | 5.00 | 0.00 | - | - | 0 | 67.93% |
| RGEN240621P00090000 | 2023-11-03 10:17AM EST | 90.00 | 2.70 | 0.25 | 5.00 | 0.00 | - | 5 | 0 | 61.73% |
| RGEN240621P00095000 | 2023-11-22 2:23PM EST | 95.00 | 2.15 | 0.30 | 4.50 | 0.00 | - | - | 1 | 55.57% |
| RGEN240621P00105000 | 2023-11-15 10:16AM EST | 105.00 | 3.40 | 2.55 | 5.20 | 0.00 | - | 6 | 11 | 54.35% |
| RGEN240621P00110000 | 2023-12-07 10:55AM EST | 110.00 | 3.80 | 3.40 | 4.70 | 0.00 | - | 5 | 5 | 50.57% |
| RGEN240621P00115000 | 2023-12-06 12:24PM EST | 115.00 | 4.60 | 4.20 | 4.90 | 0.00 | - | 1 | 5 | 49.51% |
| RGEN240621P00125000 | 2023-11-29 11:07AM EST | 125.00 | 5.60 | 5.40 | 6.80 | 0.00 | - | 1 | 3 | 46.86% |
| RGEN240621P00135000 | 2023-11-21 11:59AM EST | 135.00 | 9.90 | 8.80 | 9.50 | 0.00 | - | 9 | 21 | 45.07% |
| RGEN240621P00140000 | 2023-12-07 10:57AM EST | 140.00 | 9.91 | 10.30 | 11.00 | 0.00 | - | 5 | 6 | 43.94% |
| RGEN240621P00145000 | 2023-10-19 8:58AM EST | 145.00 | 16.50 | 15.60 | 17.30 | 0.00 | - | 1 | 1 | 51.80% |
| RGEN240621P00150000 | 2023-09-05 9:49AM EST | 150.00 | 12.50 | 17.90 | 21.10 | 0.00 | - | 1 | 1 | 53.11% |
| RGEN240621P00155000 | 2023-12-06 12:58PM EST | 155.00 | 19.80 | 15.60 | 17.60 | 0.00 | - | 1 | 4 | 42.99% |
| RGEN240621P00160000 | 2023-10-13 9:51AM EST | 160.00 | 21.70 | 24.00 | 25.70 | 0.00 | - | 1 | 4 | 52.80% |
| RGEN240621P00170000 | 2023-09-18 10:13AM EST | 170.00 | 22.50 | 32.90 | 36.50 | 0.00 | - | - | 120 | 60.83% |
| RGEN240621P00175000 | 2023-10-19 8:30AM EST | 175.00 | 35.30 | 32.10 | 35.00 | 0.00 | - | 1 | 1 | 51.31% |
| RGEN240621P00180000 | 2023-10-05 2:50PM EST | 180.00 | 36.30 | 36.50 | 38.70 | 0.00 | - | - | 11 | 52.69% |
| RGEN240621P00185000 | 2023-10-10 1:14PM EST | 185.00 | 36.83 | 41.10 | 44.90 | 0.00 | - | 1 | 1 | 56.75% |
© 2023 Yahoo. All rights reserved.