Repligen Corporation (RGEN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:41PM EST. Market open.
Callsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN220218C00110000 | 2021-12-13 12:14AM EST | 110.00 | 146.10 | 98.80 | 102.50 | 0.00 | - | - | 0 | 370.63% |
| RGEN220218C00115000 | 2022-01-24 9:46AM EST | 115.00 | 61.10 | 70.90 | 75.50 | 0.00 | - | 1 | 1 | 128.71% |
| RGEN220218C00130000 | 2021-11-10 7:00AM EST | 130.00 | 72.79 | 115.50 | 120.00 | 0.00 | - | 1 | 0 | 580.79% |
| RGEN220218C00140000 | 2021-11-10 7:00AM EST | 140.00 | 117.25 | 105.60 | 109.50 | 0.00 | - | 1 | 0 | 523.66% |
| RGEN220218C00155000 | 2022-01-12 9:42AM EST | 155.00 | 58.50 | 32.90 | 37.00 | 0.00 | - | 1 | 11 | 77.80% |
| RGEN220218C00160000 | 2021-12-07 9:33AM EST | 160.00 | 97.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| RGEN220218C00170000 | 2021-11-10 7:00AM EST | 170.00 | 102.25 | 76.50 | 80.50 | 0.00 | - | 1 | 1 | 392.49% |
| RGEN220218C00180000 | 2021-10-28 8:31AM EST | 180.00 | 94.50 | 105.00 | 109.50 | 0.00 | - | 1 | 1 | 599.46% |
| RGEN220218C00185000 | 2022-01-25 10:15AM EST | 185.00 | 10.10 | 10.20 | 14.40 | +4.00 | +65.57% | 30 | 13 | 59.40% |
| RGEN220218C00190000 | 2022-01-25 2:33PM EST | 190.00 | 9.00 | 8.50 | 11.80 | +3.80 | +73.08% | 3 | 47 | 60.07% |
| RGEN220218C00195000 | 2022-01-24 12:25PM EST | 195.00 | 3.10 | 5.50 | 9.80 | 0.00 | - | 8 | 37 | 57.20% |
| RGEN220218C00200000 | 2022-01-24 10:28AM EST | 200.00 | 3.00 | 3.80 | 8.30 | 0.00 | - | 1 | 33 | 57.32% |
| RGEN220218C00210000 | 2022-01-25 11:52AM EST | 210.00 | 2.70 | 1.05 | 5.60 | +0.45 | +20.00% | 1 | 44 | 55.27% |
| RGEN220218C00220000 | 2022-01-20 11:27AM EST | 220.00 | 2.85 | 1.25 | 2.50 | 0.00 | - | 1 | 24 | 55.47% |
| RGEN220218C00230000 | 2022-01-18 2:21PM EST | 230.00 | 1.23 | 0.10 | 2.55 | 0.00 | - | 1 | 26 | 59.42% |
| RGEN220218C00240000 | 2022-01-24 3:38PM EST | 240.00 | 0.70 | 0.05 | 4.70 | 0.00 | - | 20 | 54 | 79.20% |
| RGEN220218C00250000 | 2022-01-13 10:50AM EST | 250.00 | 0.26 | 0.00 | 4.80 | 0.00 | - | 1 | 119 | 88.04% |
| RGEN220218C00260000 | 2022-01-21 12:32PM EST | 260.00 | 0.50 | 0.40 | 4.80 | 0.00 | - | 1 | 63 | 98.12% |
| RGEN220218C00270000 | 2022-01-11 11:08AM EST | 270.00 | 0.72 | 0.00 | 4.80 | 0.00 | - | 1 | 125 | 103.59% |
| RGEN220218C00280000 | 2022-01-05 11:33AM EST | 280.00 | 1.45 | 0.50 | 4.80 | 0.00 | - | 1 | 135 | 113.45% |
| RGEN220218C00290000 | 2022-01-14 9:30AM EST | 290.00 | 2.53 | 0.00 | 4.80 | 0.00 | - | 2 | 23 | 117.41% |
| RGEN220218C00300000 | 2022-01-19 11:59AM EST | 300.00 | 2.48 | 0.00 | 4.80 | 0.00 | - | 2 | 110 | 123.78% |
| RGEN220218C00310000 | 2021-12-27 9:31AM EST | 310.00 | 3.90 | 0.00 | 4.80 | 0.00 | - | 1 | 213 | 129.86% |
| RGEN220218C00320000 | 2022-01-24 10:10AM EST | 320.00 | 1.75 | 0.00 | 1.75 | 0.00 | - | 1 | 63 | 111.13% |
| RGEN220218C00330000 | 2022-01-21 1:46PM EST | 330.00 | 0.55 | 0.00 | 2.40 | 0.00 | - | 5 | 51 | 122.80% |
| RGEN220218C00340000 | 2021-11-04 11:52AM EST | 340.00 | 5.00 | 1.00 | 4.60 | 0.00 | - | 21 | 22 | 151.56% |
| RGEN220218C00350000 | 2022-01-19 11:59AM EST | 350.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 10 | 34 | 151.59% |
| RGEN220218C00360000 | 2021-12-09 2:47PM EST | 360.00 | 1.23 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 156.49% |
| RGEN220218C00370000 | 2021-11-26 9:42AM EST | 370.00 | 3.55 | 0.00 | 4.80 | 0.00 | - | 1 | 31 | 161.23% |
| RGEN220218C00380000 | 2021-11-10 7:00AM EST | 380.00 | 5.82 | 1.50 | 3.10 | 0.00 | - | - | 5 | 164.36% |
| RGEN220218C00390000 | 2021-11-10 7:00AM EST | 390.00 | 4.20 | 0.65 | 4.40 | 0.00 | - | 1 | 0 | 171.95% |
| RGEN220218C00400000 | 2021-11-10 7:00AM EST | 400.00 | 2.50 | 0.30 | 5.00 | 0.00 | - | 1 | 100 | 177.98% |
| RGEN220218C00430000 | 2021-11-19 11:04AM EST | 430.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 11 | 9 | 186.40% |
| RGEN220218C00440000 | 2021-12-17 3:04PM EST | 440.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 5 | 10 | 190.14% |
| RGEN220218C00460000 | 2021-11-03 8:30AM EST | 460.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 197.34% |
Putsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN220218P00105000 | 2022-01-13 12:37PM EST | 105.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 162.70% |
| RGEN220218P00150000 | 2022-01-21 10:53AM EST | 150.00 | 1.30 | 0.05 | 4.70 | 0.00 | - | 1 | 3 | 76.86% |
| RGEN220218P00155000 | 2022-01-20 11:42AM EST | 155.00 | 2.40 | 0.15 | 4.70 | 0.00 | - | 1 | 3 | 68.97% |
| RGEN220218P00160000 | 2022-01-21 3:58PM EST | 160.00 | 3.31 | 1.65 | 4.90 | 0.00 | - | 1 | 1 | 67.82% |
| RGEN220218P00165000 | 2022-01-18 12:03AM EST | 165.00 | 4.00 | 1.05 | 5.50 | 0.00 | - | - | 144 | 58.96% |
| RGEN220218P00170000 | 2022-01-18 10:09AM EST | 170.00 | 9.33 | 2.05 | 6.70 | 0.00 | - | 3 | 23 | 57.41% |
| RGEN220218P00175000 | 2022-01-24 12:44PM EST | 175.00 | 10.50 | 3.50 | 7.80 | 0.00 | - | 61 | 64 | 55.29% |
| RGEN220218P00180000 | 2022-01-25 10:47AM EST | 180.00 | 9.45 | 5.20 | 9.20 | +6.18 | +188.99% | 31 | 9 | 53.03% |
| RGEN220218P00185000 | 2022-01-21 10:25AM EST | 185.00 | 10.85 | 6.80 | 11.40 | 0.00 | - | 1 | 18 | 50.84% |
| RGEN220218P00190000 | 2022-01-19 2:05PM EST | 190.00 | 21.48 | 9.60 | 13.90 | 0.00 | - | 2 | 22 | 50.54% |
| RGEN220218P00195000 | 2022-01-14 2:13PM EST | 195.00 | 14.60 | 12.40 | 16.80 | 0.00 | - | 2 | 4 | 60.85% |
| RGEN220218P00200000 | 2022-01-21 2:03PM EST | 200.00 | 20.00 | 15.90 | 20.40 | 0.00 | - | 9 | 201 | 62.24% |
| RGEN220218P00210000 | 2022-01-18 3:24PM EST | 210.00 | 26.90 | 23.30 | 28.00 | 0.00 | - | 9 | 174 | 63.22% |
| RGEN220218P00220000 | 2022-01-21 10:38AM EST | 220.00 | 41.80 | 32.10 | 36.20 | 0.00 | - | 6 | 377 | 62.78% |
| RGEN220218P00230000 | 2022-01-21 11:32AM EST | 230.00 | 43.20 | 40.80 | 45.50 | 0.00 | - | 4 | 70 | 66.89% |
| RGEN220218P00240000 | 2022-01-24 3:11PM EST | 240.00 | 55.22 | 50.30 | 55.00 | 0.00 | - | 1 | 26 | 70.58% |
| RGEN220218P00250000 | 2022-01-24 3:11PM EST | 250.00 | 65.22 | 60.30 | 64.70 | 0.00 | - | 6 | 29 | 74.80% |
| RGEN220218P00260000 | 2021-12-29 11:50AM EST | 260.00 | 17.15 | 70.40 | 74.80 | 0.00 | - | 3 | 22 | 83.55% |
| RGEN220218P00270000 | 2022-01-14 12:54PM EST | 270.00 | 84.37 | 79.70 | 84.50 | 0.00 | - | 2 | 140 | 85.84% |
| RGEN220218P00280000 | 2022-01-20 9:46AM EST | 280.00 | 85.00 | 90.00 | 94.50 | 0.00 | - | 1 | 21 | 92.24% |
| RGEN220218P00290000 | 2022-01-10 9:47AM EST | 290.00 | 88.04 | 99.90 | 104.50 | 0.00 | - | 1 | 15 | 98.29% |
| RGEN220218P00300000 | 2022-01-10 9:47AM EST | 300.00 | 97.77 | 110.30 | 114.50 | 0.00 | - | 1 | 13 | 104.03% |
| RGEN220218P00310000 | 2022-01-12 9:42AM EST | 310.00 | 97.00 | 120.00 | 124.50 | 0.00 | - | 1 | 135 | 109.52% |
| RGEN220218P00320000 | 2022-01-24 9:46AM EST | 320.00 | 144.50 | 130.00 | 134.50 | 0.00 | - | 1 | 2 | 114.75% |
| RGEN220218P00390000 | 2021-11-10 7:00AM EST | 390.00 | 110.40 | 140.70 | 145.00 | 0.00 | - | 1 | 0 | 0.00% |
| RGEN220218P00400000 | 2021-11-10 7:00AM EST | 400.00 | 133.50 | 150.60 | 155.00 | 0.00 | - | - | - | 0.00% |
| RGEN220218P00410000 | 2022-01-04 10:04AM EST | 410.00 | 174.00 | 219.90 | 224.50 | 0.00 | - | 1 | 0 | 153.86% |
| RGEN220218P00430000 | 2022-01-24 9:46AM EST | 430.00 | 254.50 | 240.30 | 244.50 | 0.00 | - | 1 | 0 | 161.08% |
| RGEN220218P00450000 | 2022-01-04 10:04AM EST | 450.00 | 214.00 | 260.00 | 264.50 | 0.00 | - | - | 0 | 167.87% |
© 2022 Yahoo. All rights reserved.
