Australia markets closed

Repligen Corporation (RGEN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
164.94+7.69 (+4.89%)
At close: 04:00PM EST
165.00 +0.06 (+0.04%)
After hours: 07:54PM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RGEN231215C000650002023-10-27 9:14AM EST65.0055.0094.6099.500.00-100.00%
RGEN231215C000700002023-11-01 10:10AM EST70.0058.2092.5096.900.00-13299.66%
RGEN231215C000750002023-10-27 9:17AM EST75.0044.5084.6089.500.00-100.00%
RGEN231215C000800002023-11-02 12:14PM EST80.0056.2082.5087.300.00-15270.90%
RGEN231215C000850002023-11-06 12:59PM EST85.0060.5077.6082.400.00-11134.77%
RGEN231215C000950002023-11-06 12:58PM EST95.0050.6067.5072.200.00--1213.72%
RGEN231215C001000002023-11-15 1:06PM EST100.0060.2062.5067.300.00--1199.76%
RGEN231215C001050002023-11-08 10:33AM EST105.0046.4057.5062.300.00--1184.08%
RGEN231215C001100002023-11-10 10:21AM EST110.0035.2252.5057.300.00-55169.02%
RGEN231215C001150002023-11-17 3:04PM EST115.0035.5047.5052.300.00-14154.52%
RGEN231215C001200002023-11-22 10:33AM EST120.0039.6042.5047.300.00-16140.48%
RGEN231215C001250002023-10-27 11:05AM EST125.007.4034.7039.500.00-100.00%
RGEN231215C001300002023-11-24 10:32AM EST130.0032.4532.5037.300.00-4109113.57%
RGEN231215C001350002023-11-03 11:38AM EST135.0016.8028.0032.300.00-116655.57%
RGEN231215C001400002023-11-27 11:43AM EST140.0021.8823.0027.300.00-18287.65%
RGEN231215C001450002023-11-24 10:32AM EST145.0019.1318.0022.600.00-41778.42%
RGEN231215C001500002023-11-29 9:34AM EST150.0011.8015.1017.300.00-13161.91%
RGEN231215C001550002023-11-29 2:02PM EST155.009.309.8013.200.00-25257.32%
RGEN231215C001600002023-12-01 11:24AM EST160.003.657.508.00+0.15+4.29%24740.65%
RGEN231215C001650002023-12-01 12:51PM EST165.003.604.605.00+1.40+63.64%584339.03%
RGEN231215C001700002023-11-30 2:06PM EST170.002.502.452.80+1.20+92.31%22537.62%
RGEN231215C001750002023-11-29 9:58AM EST175.001.100.751.500.00-24437.67%
RGEN231215C001800002023-11-15 9:55AM EST180.001.250.501.050.00-12842.04%
RGEN231215C001850002023-11-22 2:06PM EST185.000.300.102.800.00--955.88%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RGEN231215P001000002023-10-30 2:43PM EST100.002.800.004.800.00--100200.68%
RGEN231215P001100002023-10-27 11:05AM EST110.004.500.004.800.00-10169.82%
RGEN231215P001150002023-11-03 1:16PM EST115.000.500.004.800.00-103155.27%
RGEN231215P001200002023-11-02 8:34AM EST120.002.000.000.650.00-1788.87%
RGEN231215P001250002023-11-17 3:25PM EST125.000.400.000.650.00-13824179.10%
RGEN231215P001300002023-11-20 12:34PM EST130.000.410.001.250.00-41579.54%
RGEN231215P001350002023-11-22 10:40AM EST135.000.500.004.800.00-231101.10%
RGEN231215P001400002023-11-27 11:43AM EST140.001.130.100.400.00-14953.47%
RGEN231215P001450002023-12-01 12:32PM EST145.000.410.200.35-0.40-49.38%14242.82%
RGEN231215P001500002023-12-01 12:32PM EST150.001.100.350.70-0.30-21.43%22640.43%
RGEN231215P001550002023-11-27 3:49PM EST155.002.050.051.40-0.65-24.07%11338.65%
RGEN231215P001600002023-11-30 11:22AM EST160.003.262.352.65-2.24-40.73%11337.15%
RGEN231215P001900002023-11-28 9:59AM EST190.0033.1223.1027.500.00-1276.39%