Australia markets closed

Repligen Corporation (RGEN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
186.54-3.24 (-1.71%)
As of 03:41PM EST. Market open.
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RGEN220218C001100002021-12-13 12:14AM EST110.00146.1098.80102.500.00--0370.63%
RGEN220218C001150002022-01-24 9:46AM EST115.0061.1070.9075.500.00-11128.71%
RGEN220218C001300002021-11-10 7:00AM EST130.0072.79115.50120.000.00-10580.79%
RGEN220218C001400002021-11-10 7:00AM EST140.00117.25105.60109.500.00-10523.66%
RGEN220218C001550002022-01-12 9:42AM EST155.0058.5032.9037.000.00-11177.80%
RGEN220218C001600002021-12-07 9:33AM EST160.0097.100.000.000.00-210.00%
RGEN220218C001700002021-11-10 7:00AM EST170.00102.2576.5080.500.00-11392.49%
RGEN220218C001800002021-10-28 8:31AM EST180.0094.50105.00109.500.00-11599.46%
RGEN220218C001850002022-01-25 10:15AM EST185.0010.1010.2014.40+4.00+65.57%301359.40%
RGEN220218C001900002022-01-25 2:33PM EST190.009.008.5011.80+3.80+73.08%34760.07%
RGEN220218C001950002022-01-24 12:25PM EST195.003.105.509.800.00-83757.20%
RGEN220218C002000002022-01-24 10:28AM EST200.003.003.808.300.00-13357.32%
RGEN220218C002100002022-01-25 11:52AM EST210.002.701.055.60+0.45+20.00%14455.27%
RGEN220218C002200002022-01-20 11:27AM EST220.002.851.252.500.00-12455.47%
RGEN220218C002300002022-01-18 2:21PM EST230.001.230.102.550.00-12659.42%
RGEN220218C002400002022-01-24 3:38PM EST240.000.700.054.700.00-205479.20%
RGEN220218C002500002022-01-13 10:50AM EST250.000.260.004.800.00-111988.04%
RGEN220218C002600002022-01-21 12:32PM EST260.000.500.404.800.00-16398.12%
RGEN220218C002700002022-01-11 11:08AM EST270.000.720.004.800.00-1125103.59%
RGEN220218C002800002022-01-05 11:33AM EST280.001.450.504.800.00-1135113.45%
RGEN220218C002900002022-01-14 9:30AM EST290.002.530.004.800.00-223117.41%
RGEN220218C003000002022-01-19 11:59AM EST300.002.480.004.800.00-2110123.78%
RGEN220218C003100002021-12-27 9:31AM EST310.003.900.004.800.00-1213129.86%
RGEN220218C003200002022-01-24 10:10AM EST320.001.750.001.750.00-163111.13%
RGEN220218C003300002022-01-21 1:46PM EST330.000.550.002.400.00-551122.80%
RGEN220218C003400002021-11-04 11:52AM EST340.005.001.004.600.00-2122151.56%
RGEN220218C003500002022-01-19 11:59AM EST350.002.400.004.800.00-1034151.59%
RGEN220218C003600002021-12-09 2:47PM EST360.001.230.004.800.00-13156.49%
RGEN220218C003700002021-11-26 9:42AM EST370.003.550.004.800.00-131161.23%
RGEN220218C003800002021-11-10 7:00AM EST380.005.821.503.100.00--5164.36%
RGEN220218C003900002021-11-10 7:00AM EST390.004.200.654.400.00-10171.95%
RGEN220218C004000002021-11-10 7:00AM EST400.002.500.305.000.00-1100177.98%
RGEN220218C004300002021-11-19 11:04AM EST430.000.800.004.800.00-119186.40%
RGEN220218C004400002021-12-17 3:04PM EST440.000.700.004.800.00-510190.14%
RGEN220218C004600002021-11-03 8:30AM EST460.001.200.004.800.00-13197.34%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RGEN220218P001050002022-01-13 12:37PM EST105.000.050.004.800.00-12162.70%
RGEN220218P001500002022-01-21 10:53AM EST150.001.300.054.700.00-1376.86%
RGEN220218P001550002022-01-20 11:42AM EST155.002.400.154.700.00-1368.97%
RGEN220218P001600002022-01-21 3:58PM EST160.003.311.654.900.00-1167.82%
RGEN220218P001650002022-01-18 12:03AM EST165.004.001.055.500.00--14458.96%
RGEN220218P001700002022-01-18 10:09AM EST170.009.332.056.700.00-32357.41%
RGEN220218P001750002022-01-24 12:44PM EST175.0010.503.507.800.00-616455.29%
RGEN220218P001800002022-01-25 10:47AM EST180.009.455.209.20+6.18+188.99%31953.03%
RGEN220218P001850002022-01-21 10:25AM EST185.0010.856.8011.400.00-11850.84%
RGEN220218P001900002022-01-19 2:05PM EST190.0021.489.6013.900.00-22250.54%
RGEN220218P001950002022-01-14 2:13PM EST195.0014.6012.4016.800.00-2460.85%
RGEN220218P002000002022-01-21 2:03PM EST200.0020.0015.9020.400.00-920162.24%
RGEN220218P002100002022-01-18 3:24PM EST210.0026.9023.3028.000.00-917463.22%
RGEN220218P002200002022-01-21 10:38AM EST220.0041.8032.1036.200.00-637762.78%
RGEN220218P002300002022-01-21 11:32AM EST230.0043.2040.8045.500.00-47066.89%
RGEN220218P002400002022-01-24 3:11PM EST240.0055.2250.3055.000.00-12670.58%
RGEN220218P002500002022-01-24 3:11PM EST250.0065.2260.3064.700.00-62974.80%
RGEN220218P002600002021-12-29 11:50AM EST260.0017.1570.4074.800.00-32283.55%
RGEN220218P002700002022-01-14 12:54PM EST270.0084.3779.7084.500.00-214085.84%
RGEN220218P002800002022-01-20 9:46AM EST280.0085.0090.0094.500.00-12192.24%
RGEN220218P002900002022-01-10 9:47AM EST290.0088.0499.90104.500.00-11598.29%
RGEN220218P003000002022-01-10 9:47AM EST300.0097.77110.30114.500.00-113104.03%
RGEN220218P003100002022-01-12 9:42AM EST310.0097.00120.00124.500.00-1135109.52%
RGEN220218P003200002022-01-24 9:46AM EST320.00144.50130.00134.500.00-12114.75%
RGEN220218P003900002021-11-10 7:00AM EST390.00110.40140.70145.000.00-100.00%
RGEN220218P004000002021-11-10 7:00AM EST400.00133.50150.60155.000.00---0.00%
RGEN220218P004100002022-01-04 10:04AM EST410.00174.00219.90224.500.00-10153.86%
RGEN220218P004300002022-01-24 9:46AM EST430.00254.50240.30244.500.00-10161.08%
RGEN220218P004500002022-01-04 10:04AM EST450.00214.00260.00264.500.00--0167.87%