Repligen Corporation (RGEN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN250117C00180000 | 2024-03-14 11:13AM EDT | 180.00 | 40.52 | 24.20 | 25.70 | 0.00 | - | 2 | 2 | 53.35% |
| RGEN250117C00190000 | 2024-04-23 9:53AM EDT | 190.00 | 18.00 | 16.70 | 17.80 | 0.00 | - | 2 | 27 | 46.41% |
| RGEN250117C00195000 | 2024-04-17 2:11PM EDT | 195.00 | 14.85 | 15.00 | 15.90 | 0.00 | - | - | 3 | 45.58% |
| RGEN250117C00200000 | 2024-04-25 10:55AM EDT | 200.00 | 13.35 | 13.50 | 15.80 | 0.00 | - | 1 | 20 | 47.80% |
| RGEN250117C00210000 | 2024-04-01 2:37PM EDT | 210.00 | 18.90 | 9.60 | 11.80 | 0.00 | - | 1 | 325 | 44.72% |
| RGEN250117C00220000 | 2024-03-28 9:51AM EDT | 220.00 | 16.40 | 8.60 | 11.10 | 0.00 | - | 1 | 4 | 47.24% |
| RGEN250117C00230000 | 2024-03-14 10:19AM EDT | 230.00 | 18.40 | 9.20 | 10.10 | 0.00 | - | 2 | 198 | 48.75% |
| RGEN250117C00240000 | 2024-04-11 12:46PM EDT | 240.00 | 8.60 | 5.20 | 5.90 | 0.00 | - | 1 | 13 | 42.47% |
| RGEN250117C00250000 | 2024-03-04 1:24PM EDT | 250.00 | 15.70 | 7.10 | 7.90 | 0.00 | - | 2 | 2 | 50.12% |
| RGEN250117C00260000 | 2024-03-25 2:21PM EDT | 260.00 | 8.30 | 3.40 | 4.20 | 0.00 | - | 1 | 1 | 43.21% |
| RGEN250117C00290000 | 2024-02-21 2:59PM EDT | 290.00 | 7.30 | 4.60 | 7.50 | 0.00 | - | - | 1 | 55.38% |
| RGEN250117C00300000 | 2024-02-21 3:05PM EDT | 300.00 | 6.30 | 5.20 | 6.20 | 0.00 | - | - | 1 | 56.51% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN250117P00155000 | 2024-04-04 12:37PM EDT | 155.00 | 12.80 | 14.90 | 16.30 | 0.00 | - | 1 | 1 | 39.66% |
| RGEN250117P00165000 | 2024-03-14 3:39PM EDT | 165.00 | 14.00 | 18.70 | 20.50 | 0.00 | - | 1 | 3 | 37.87% |
| RGEN250117P00170000 | 2024-04-16 10:48AM EDT | 170.00 | 24.90 | 22.10 | 23.10 | 0.00 | - | 1 | 104 | 37.42% |
| RGEN250117P00175000 | 2024-03-13 12:56PM EDT | 175.00 | 17.00 | 23.50 | 24.60 | 0.00 | - | - | 3 | 34.72% |
| RGEN250117P00185000 | 2024-03-13 12:56PM EDT | 185.00 | 21.10 | 29.00 | 30.50 | 0.00 | - | - | 1 | 33.49% |
| RGEN250117P00190000 | 2024-03-04 4:17PM EDT | 190.00 | 22.90 | 29.40 | 30.30 | 0.00 | - | 1 | 2 | 26.34% |
| RGEN250117P00195000 | 2024-03-04 4:50PM EDT | 195.00 | 25.60 | 32.10 | 33.50 | 0.00 | - | 1 | 1 | 24.91% |
| RGEN250117P00200000 | 2024-03-04 4:18PM EDT | 200.00 | 27.80 | 35.50 | 36.40 | 0.00 | - | 1 | 1 | 21.99% |
| RGEN250117P00210000 | 2024-03-04 4:18PM EDT | 210.00 | 33.20 | 40.60 | 43.40 | 0.00 | - | 1 | 1 | 0.00% |
| RGEN250117P00220000 | 2024-03-20 10:01AM EDT | 220.00 | 37.90 | 62.50 | 66.40 | 0.00 | - | - | 1 | 50.95% |
© 2024 Yahoo. All rights reserved.