Australia markets closed

Repligen Corporation (RGEN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
158.16-0.62 (-0.39%)
At close: 04:00PM EDT
161.23 +3.07 (+1.94%)
After hours: 04:42PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RGEN240621C000650002023-11-30 4:59PM EDT65.0095.00115.10119.000.00-12584.23%
RGEN240621C000900002024-05-01 9:34AM EDT90.0071.1066.4070.900.00--1115.72%
RGEN240621C000950002024-05-01 9:34AM EDT95.0066.0061.4065.900.00--0106.01%
RGEN240621C001000002024-04-23 11:28AM EDT100.0073.400.000.000.00-120.00%
RGEN240621C001100002023-11-13 12:55PM EDT110.0044.7067.8072.500.00-21303.54%
RGEN240621C001300002024-04-25 10:42AM EDT130.0037.0627.1031.100.00-3355.84%
RGEN240621C001350002024-04-23 9:31AM EDT135.0035.500.000.000.00-480.00%
RGEN240621C001400002023-11-02 2:25PM EDT140.0020.1037.5039.800.00-10182.56%
RGEN240621C001450002024-04-26 2:09PM EDT145.0027.2113.3016.500.00-2351.59%
RGEN240621C001500002024-05-17 10:20AM EDT150.0021.7210.6011.800.00-2742.53%
RGEN240621C001550002024-05-02 2:06PM EDT155.0014.017.708.400.00-2340.21%
RGEN240621C001600002024-05-24 3:49PM EDT160.005.005.205.70-2.50-33.33%11238.86%
RGEN240621C001650002024-05-22 2:36PM EDT165.007.053.203.700.00-13538.15%
RGEN240621C001700002024-05-24 10:20AM EDT170.002.431.902.35-0.87-26.36%127038.16%
RGEN240621C001750002024-05-23 2:16PM EDT175.001.771.052.050.00-23543.57%
RGEN240621C001800002024-05-21 1:04PM EDT180.002.150.602.650.00-210155.65%
RGEN240621C001850002024-05-23 2:16PM EDT185.000.620.300.650.00-134941.19%
RGEN240621C001900002024-05-24 10:20AM EDT190.000.360.100.65-0.54-60.00%15246.29%
RGEN240621C001950002024-05-16 2:31PM EDT195.001.250.152.300.00-21859.60%
RGEN240621C002000002024-05-21 10:04AM EDT200.000.500.051.500.00-1217357.98%
RGEN240621C002050002024-03-18 9:39AM EDT205.0011.790.603.700.00-1380.71%
RGEN240621C002100002024-05-22 2:35PM EDT210.000.110.001.200.00-109063.48%
RGEN240621C002150002024-03-27 11:23AM EDT215.005.000.102.150.00-1177.05%
RGEN240621C002200002024-04-22 12:41PM EDT220.000.650.000.000.00-1025.00%
RGEN240621C002250002024-04-15 1:49PM EDT225.001.000.001.450.00-5977.95%
RGEN240621C002300002024-04-05 9:30AM EDT230.001.300.002.100.00-1587.99%
RGEN240621C002350002024-01-22 12:43PM EDT235.005.406.607.600.00--1154.93%
RGEN240621C002400002024-05-09 1:58PM EDT240.000.100.002.150.00-1295.90%
RGEN240621C002800002024-01-26 10:30AM EDT280.002.400.604.000.00-11142.43%
RGEN240621C002900002024-03-26 9:30AM EDT290.000.300.000.000.00-5550.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RGEN240621P000750002023-11-28 11:41AM EDT75.000.750.004.800.00-1502207.13%
RGEN240621P000800002023-10-27 1:26PM EDT80.003.600.405.000.00-20198.00%
RGEN240621P000850002023-10-26 12:22PM EDT85.003.700.605.000.00--0185.16%
RGEN240621P000900002024-02-14 10:30AM EDT90.000.250.001.350.00-22122.85%
RGEN240621P000950002024-02-15 4:55PM EDT95.001.200.001.400.00-11113.43%
RGEN240621P001000002024-01-17 10:30AM EDT100.001.550.000.000.00--525.00%
RGEN240621P001050002024-02-14 10:30AM EDT105.000.350.001.500.00-21295.61%
RGEN240621P001100002024-02-12 10:30AM EDT110.000.500.050.750.00-2876.37%
RGEN240621P001150002024-02-15 4:55PM EDT115.001.500.101.650.00-1580.42%
RGEN240621P001200002024-01-18 10:30AM EDT120.002.300.250.900.00-2265.23%
RGEN240621P001250002024-04-02 2:02PM EDT125.000.630.100.950.00-11356.15%
RGEN240621P001300002024-02-02 10:30AM EDT130.002.000.601.350.00-3356.40%
RGEN240621P001350002024-04-22 2:39PM EDT135.002.750.000.000.00-1012.50%
RGEN240621P001400002024-05-03 11:34AM EDT140.000.920.751.050.00-14640.60%
RGEN240621P001450002024-04-30 9:30AM EDT145.003.101.351.950.00-1440.48%
RGEN240621P001500002024-05-23 2:52PM EDT150.002.652.452.800.00-14436.72%
RGEN240621P001550002024-05-21 1:40PM EDT155.002.004.104.500.00-11435.68%
RGEN240621P001600002024-05-21 1:22PM EDT160.003.256.506.900.00-25135.06%
RGEN240621P001650002024-05-24 9:37AM EDT165.009.309.4010.00+1.10+13.41%14134.71%
RGEN240621P001700002024-05-21 3:03PM EDT170.008.1011.8014.100.00-275437.51%
RGEN240621P001750002024-05-22 2:36PM EDT175.0011.5016.3019.400.00-41047.66%
RGEN240621P001800002024-05-16 2:25PM EDT180.0011.0020.1024.100.00-211452.41%
RGEN240621P001850002024-05-23 2:07PM EDT185.0024.9524.8028.900.00-1357.18%
RGEN240621P001900002024-05-23 9:32AM EDT190.0025.3029.8033.800.00-1562.31%
RGEN240621P001950002024-03-07 2:55PM EDT195.0014.7024.3027.700.00-2190.00%
RGEN240621P002000002024-02-22 11:59AM EDT200.0017.2015.0016.000.00-1640.00%
RGEN240621P002100002024-03-08 12:32PM EDT210.0023.3036.3039.700.00-140.00%
RGEN240621P002150002024-02-21 11:08AM EDT215.0027.5022.0026.100.00--10.00%
RGEN240621P002200002024-01-30 4:14PM EDT220.0037.8130.6033.700.00--30.00%