Repligen Corporation (RGEN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN220715C00100000 | 2022-05-25 9:36AM EDT | 100.00 | 53.00 | 59.60 | 64.00 | 0.00 | - | - | 1 | 0.00% |
| RGEN220715C00140000 | 2022-06-17 3:50PM EDT | 140.00 | 11.42 | 25.50 | 29.00 | 0.00 | - | 2 | 13 | 61.18% |
| RGEN220715C00145000 | 2022-06-22 9:44AM EDT | 145.00 | 8.00 | 21.10 | 25.40 | 0.00 | - | 1 | 29 | 62.77% |
| RGEN220715C00150000 | 2022-06-21 9:30AM EDT | 150.00 | 7.20 | 17.00 | 20.80 | 0.00 | - | 1 | 2 | 58.08% |
| RGEN220715C00155000 | 2022-06-23 12:53PM EDT | 155.00 | 10.00 | 14.10 | 17.00 | 0.00 | - | 2 | 7 | 59.30% |
| RGEN220715C00160000 | 2022-06-23 3:52PM EDT | 160.00 | 9.90 | 11.10 | 13.80 | 0.00 | - | 3 | 7 | 59.14% |
| RGEN220715C00165000 | 2022-06-24 10:52AM EDT | 165.00 | 9.00 | 7.70 | 10.80 | +6.52 | +262.90% | 3 | 18 | 55.64% |
| RGEN220715C00170000 | 2022-06-24 9:30AM EDT | 170.00 | 5.10 | 4.50 | 8.30 | +2.30 | +82.14% | 1 | 340 | 51.66% |
| RGEN220715C00175000 | 2022-06-24 3:31PM EDT | 175.00 | 3.90 | 2.85 | 5.70 | +0.90 | +30.00% | 11 | 11 | 58.78% |
| RGEN220715C00180000 | 2022-06-24 9:30AM EDT | 180.00 | 3.30 | 1.60 | 4.70 | +1.40 | +73.68% | 4 | 5 | 50.73% |
| RGEN220715C00185000 | 2022-06-23 1:38PM EDT | 185.00 | 1.63 | 0.15 | 4.80 | 0.00 | - | 1 | 10 | 53.55% |
| RGEN220715C00190000 | 2022-06-21 2:33PM EDT | 190.00 | 0.50 | 0.00 | 4.00 | 0.00 | - | 5 | 258 | 56.54% |
| RGEN220715C00195000 | 2022-06-02 1:02PM EDT | 195.00 | 3.70 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 67.25% |
| RGEN220715C00200000 | 2022-06-24 2:06PM EDT | 200.00 | 0.10 | 0.10 | 4.80 | 0.00 | - | 2 | 3 | 74.27% |
| RGEN220715C00230000 | 2022-06-17 3:22PM EDT | 230.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 106.98% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN220715P00135000 | 2022-06-13 3:52PM EDT | 135.00 | 8.00 | 0.80 | 3.40 | 0.00 | - | 33 | 759 | 80.37% |
| RGEN220715P00140000 | 2022-06-17 12:47PM EDT | 140.00 | 8.75 | 0.35 | 4.40 | 0.00 | - | 1 | 5 | 73.24% |
| RGEN220715P00145000 | 2022-06-15 1:15PM EDT | 145.00 | 9.20 | 0.45 | 4.40 | 0.00 | - | - | 1 | 63.33% |
| RGEN220715P00150000 | 2022-06-21 1:09PM EDT | 150.00 | 11.82 | 1.15 | 4.80 | 0.00 | - | 2 | 263 | 57.70% |
| RGEN220715P00155000 | 2022-06-23 11:51AM EDT | 155.00 | 8.20 | 2.85 | 6.10 | 0.00 | - | 5 | 7 | 57.87% |
| RGEN220715P00170000 | 2022-06-16 2:59PM EDT | 170.00 | 31.75 | 9.10 | 12.90 | 0.00 | - | - | 2 | 54.72% |
| RGEN220715P00210000 | 2022-06-02 9:59AM EDT | 210.00 | 42.25 | 42.80 | 46.50 | 0.00 | - | - | 4 | 59.18% |
© 2022 Yahoo. All rights reserved.
