Australia markets open in 1 hour 7 minutes

Repligen Corporation (RGEN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
188.77+7.81 (+4.32%)
At close: 04:00PM EDT
188.77 0.00 (0.00%)
After hours: 04:53PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RGEN221021C001800002022-09-27 12:34PM EDT180.0010.0013.3018.000.00-2356.78%
RGEN221021C001900002022-09-27 12:38PM EDT190.004.107.7011.900.00-1353.74%
RGEN221021C002000002022-09-28 2:06PM EDT200.004.903.608.40-36.93-88.29%1153.81%
RGEN221021C002100002022-09-28 3:26PM EDT210.003.501.105.90+0.58+19.86%1454.07%
RGEN221021C002200002022-09-26 2:38PM EDT220.001.050.204.400.00-111457.32%
RGEN221021C002300002022-09-27 12:38PM EDT230.004.101.001.200.00-15755.32%
RGEN221021C002400002022-09-21 2:59PM EDT240.005.550.350.750.00-13655.10%
RGEN221021C002500002022-09-27 10:05AM EDT250.001.000.000.000.00-1125.00%
RGEN221021C002600002022-09-19 3:41PM EDT260.003.080.000.000.00-778125.00%
RGEN221021C002700002022-09-28 12:14PM EDT270.000.100.004.70-0.03-23.08%27102.48%
RGEN221021C002800002022-09-14 11:27AM EDT280.001.400.000.000.00-2025.00%
RGEN221021C003000002022-09-15 1:54PM EDT300.001.150.000.000.00-1325.00%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RGEN221021P001350002022-09-22 10:20AM EDT135.000.450.000.000.00--325.00%
RGEN221021P001700002022-09-16 10:07AM EDT170.001.700.805.200.00-14052.43%
RGEN221021P001750002022-09-27 2:11PM EDT175.008.002.106.800.00-19752.95%
RGEN221021P001800002022-09-23 9:40AM EDT180.007.104.207.400.00-15350.68%
RGEN221021P001850002022-09-14 1:17PM EDT185.001.577.308.700.00-15351.14%
RGEN221021P001900002022-09-22 2:33PM EDT190.0013.109.8010.900.00-26750.22%
RGEN221021P002000002022-09-28 1:12PM EDT200.0017.2014.2018.20-3.70-17.70%28959.12%
RGEN221021P002100002022-09-23 10:09AM EDT210.0028.3522.5025.000.00-532855.85%
RGEN221021P002200002022-09-19 9:30AM EDT220.0015.3531.8034.200.00-13052.73%
RGEN221021P002300002022-09-23 1:13PM EDT230.0050.2039.5043.500.00-15167.48%
RGEN221021P002400002022-09-20 10:01AM EDT240.0032.3049.0053.500.00-1676.98%
RGEN221021P002500002022-09-14 3:09PM EDT250.0028.9058.5063.400.00-2384.72%
RGEN221021P003500002022-09-16 9:46AM EDT350.00128.50158.50163.400.00--0149.05%
RGEN221021P003600002022-09-16 9:46AM EDT360.00138.50168.50173.400.00--0154.00%
RGEN221021P003700002022-09-20 9:33AM EDT370.00149.00178.50183.400.00--0158.79%