Repligen Corporation (RGEN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN240816C00130000 | 2024-01-26 10:42AM EDT | 130.00 | 74.40 | 70.90 | 73.90 | 0.00 | - | 1 | 1 | 165.33% |
| RGEN240816C00145000 | 2024-03-13 9:34AM EDT | 145.00 | 56.00 | 35.00 | 38.00 | 0.00 | - | 1 | 2 | 70.83% |
| RGEN240816C00150000 | 2024-02-08 4:07PM EDT | 150.00 | 65.00 | 52.80 | 55.00 | 0.00 | - | 1 | 1 | 132.00% |
| RGEN240816C00170000 | 2024-04-24 1:29PM EDT | 170.00 | 17.20 | 15.10 | 15.70 | 0.00 | - | 1 | 2 | 46.80% |
| RGEN240816C00175000 | 2024-02-12 12:18PM EDT | 175.00 | 46.18 | 32.70 | 34.90 | 0.00 | - | - | 12 | 101.65% |
| RGEN240816C00180000 | 2024-04-23 2:30PM EDT | 180.00 | 14.99 | 11.00 | 11.50 | 0.00 | - | 1 | 23 | 45.56% |
| RGEN240816C00185000 | 2024-04-16 10:14AM EDT | 185.00 | 8.80 | 9.20 | 9.80 | 0.00 | - | 150 | 166 | 45.17% |
| RGEN240816C00190000 | 2024-04-24 11:23AM EDT | 190.00 | 8.20 | 6.50 | 8.30 | 0.00 | - | 1 | 321 | 44.81% |
| RGEN240816C00195000 | 2024-04-10 9:30AM EDT | 195.00 | 10.99 | 6.30 | 7.00 | 0.00 | - | 1 | 7 | 44.50% |
| RGEN240816C00200000 | 2024-04-24 10:35AM EDT | 200.00 | 5.60 | 5.20 | 5.80 | 0.00 | - | 1 | 7 | 43.97% |
| RGEN240816C00210000 | 2024-03-14 3:09PM EDT | 210.00 | 15.65 | 5.60 | 6.70 | 0.00 | - | 3 | 20 | 51.18% |
| RGEN240816C00220000 | 2024-04-23 3:33PM EDT | 220.00 | 3.38 | 1.95 | 2.65 | 0.00 | - | 1 | 24 | 42.67% |
| RGEN240816C00230000 | 2024-04-22 3:58PM EDT | 230.00 | 1.15 | 1.35 | 1.75 | 0.00 | - | 1 | 21 | 42.22% |
| RGEN240816C00240000 | 2024-04-12 3:07PM EDT | 240.00 | 1.85 | 0.80 | 1.25 | 0.00 | - | 5 | 40 | 42.73% |
| RGEN240816C00250000 | 2024-03-05 2:09PM EDT | 250.00 | 5.80 | 0.75 | 1.95 | 0.00 | - | 1 | 51 | 51.10% |
| RGEN240816C00260000 | 2024-03-07 12:40PM EDT | 260.00 | 4.60 | 0.80 | 2.00 | 0.00 | - | 10 | 2,011 | 50.73% |
| RGEN240816C00270000 | 2024-04-24 9:30AM EDT | 270.00 | 0.40 | 0.15 | 0.75 | 0.00 | - | 1 | 5 | 47.80% |
| RGEN240816C00280000 | 2024-04-24 9:30AM EDT | 280.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 1 | 8 | 50.59% |
| RGEN240816C00290000 | 2024-04-24 9:30AM EDT | 290.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 1 | 3 | 53.25% |
| RGEN240816C00300000 | 2024-02-13 10:30AM EDT | 300.00 | 2.30 | 0.35 | 1.60 | 0.00 | - | - | 2 | 58.40% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN240816P00090000 | 2024-02-28 10:30AM EDT | 90.00 | 0.40 | 0.10 | 2.45 | 0.00 | - | 5 | 5 | 72.00% |
| RGEN240816P00095000 | 2024-03-28 9:30AM EDT | 95.00 | 0.35 | 0.20 | 1.25 | 0.00 | - | 1 | 6 | 59.23% |
| RGEN240816P00105000 | 2024-01-31 10:30AM EDT | 105.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| RGEN240816P00110000 | 2024-01-31 10:30AM EDT | 110.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| RGEN240816P00120000 | 2024-01-31 10:30AM EDT | 120.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| RGEN240816P00135000 | 2024-04-15 11:25AM EDT | 135.00 | 4.00 | 3.40 | 4.00 | 0.00 | - | - | 1 | 44.39% |
| RGEN240816P00140000 | 2024-02-12 12:18PM EDT | 140.00 | 3.21 | 2.65 | 3.40 | 0.00 | - | 16 | 17 | 36.82% |
| RGEN240816P00145000 | 2024-04-22 12:34PM EDT | 145.00 | 9.10 | 5.70 | 6.30 | 0.00 | - | 2 | 153 | 42.66% |
| RGEN240816P00150000 | 2024-03-26 9:30AM EDT | 150.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| RGEN240816P00155000 | 2024-04-22 11:42AM EDT | 155.00 | 13.10 | 8.90 | 11.20 | 0.00 | - | 1 | 5 | 46.14% |
| RGEN240816P00160000 | 2024-04-05 11:40AM EDT | 160.00 | 10.00 | 10.90 | 12.00 | 0.00 | - | 1 | 6 | 41.85% |
| RGEN240816P00165000 | 2024-04-26 12:54PM EDT | 165.00 | 13.30 | 13.30 | 14.00 | -6.90 | -34.16% | 8 | 3 | 40.42% |
| RGEN240816P00170000 | 2024-04-05 1:54PM EDT | 170.00 | 13.90 | 15.80 | 16.40 | 0.00 | - | 2 | 14 | 39.42% |
| RGEN240816P00175000 | 2024-04-15 3:05PM EDT | 175.00 | 20.00 | 18.50 | 19.20 | 0.00 | - | - | 0 | 38.79% |
| RGEN240816P00180000 | 2024-04-15 10:59AM EDT | 180.00 | 21.70 | 21.20 | 22.20 | 0.00 | - | 5 | 7 | 38.00% |
| RGEN240816P00185000 | 2024-04-05 3:26PM EDT | 185.00 | 21.10 | 24.80 | 25.80 | 0.00 | - | 5 | 160 | 38.22% |
| RGEN240816P00190000 | 2024-04-05 2:22PM EDT | 190.00 | 24.20 | 27.80 | 30.10 | 0.00 | - | 3 | 26 | 39.97% |
| RGEN240816P00195000 | 2024-02-29 3:24PM EDT | 195.00 | 19.00 | 22.10 | 23.50 | 0.00 | - | - | 4 | 0.00% |
| RGEN240816P00200000 | 2024-03-14 11:33AM EDT | 200.00 | 21.70 | 32.30 | 34.70 | 0.00 | - | 1 | 0 | 26.06% |
| RGEN240816P00220000 | 2024-02-16 1:14PM EDT | 220.00 | 29.00 | 34.90 | 37.90 | 0.00 | - | 1 | 1 | 0.00% |
| RGEN240816P00230000 | 2024-04-12 9:30AM EDT | 230.00 | 56.40 | 61.00 | 65.70 | 0.00 | - | 1 | 0 | 45.26% |
| RGEN240816P00270000 | 2024-02-21 10:36AM EDT | 270.00 | 73.00 | 69.50 | 74.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.