Repligen Corporation (RGEN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN221021C00180000 | 2022-09-27 12:34PM EDT | 180.00 | 10.00 | 13.30 | 18.00 | 0.00 | - | 2 | 3 | 56.78% |
| RGEN221021C00190000 | 2022-09-27 12:38PM EDT | 190.00 | 4.10 | 7.70 | 11.90 | 0.00 | - | 1 | 3 | 53.74% |
| RGEN221021C00200000 | 2022-09-28 2:06PM EDT | 200.00 | 4.90 | 3.60 | 8.40 | -36.93 | -88.29% | 1 | 1 | 53.81% |
| RGEN221021C00210000 | 2022-09-28 3:26PM EDT | 210.00 | 3.50 | 1.10 | 5.90 | +0.58 | +19.86% | 1 | 4 | 54.07% |
| RGEN221021C00220000 | 2022-09-26 2:38PM EDT | 220.00 | 1.05 | 0.20 | 4.40 | 0.00 | - | 11 | 14 | 57.32% |
| RGEN221021C00230000 | 2022-09-27 12:38PM EDT | 230.00 | 4.10 | 1.00 | 1.20 | 0.00 | - | 1 | 57 | 55.32% |
| RGEN221021C00240000 | 2022-09-21 2:59PM EDT | 240.00 | 5.55 | 0.35 | 0.75 | 0.00 | - | 1 | 36 | 55.10% |
| RGEN221021C00250000 | 2022-09-27 10:05AM EDT | 250.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| RGEN221021C00260000 | 2022-09-19 3:41PM EDT | 260.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 77 | 81 | 25.00% |
| RGEN221021C00270000 | 2022-09-28 12:14PM EDT | 270.00 | 0.10 | 0.00 | 4.70 | -0.03 | -23.08% | 2 | 7 | 102.48% |
| RGEN221021C00280000 | 2022-09-14 11:27AM EDT | 280.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RGEN221021C00300000 | 2022-09-15 1:54PM EDT | 300.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN221021P00135000 | 2022-09-22 10:20AM EDT | 135.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| RGEN221021P00170000 | 2022-09-16 10:07AM EDT | 170.00 | 1.70 | 0.80 | 5.20 | 0.00 | - | 1 | 40 | 52.43% |
| RGEN221021P00175000 | 2022-09-27 2:11PM EDT | 175.00 | 8.00 | 2.10 | 6.80 | 0.00 | - | 1 | 97 | 52.95% |
| RGEN221021P00180000 | 2022-09-23 9:40AM EDT | 180.00 | 7.10 | 4.20 | 7.40 | 0.00 | - | 1 | 53 | 50.68% |
| RGEN221021P00185000 | 2022-09-14 1:17PM EDT | 185.00 | 1.57 | 7.30 | 8.70 | 0.00 | - | 1 | 53 | 51.14% |
| RGEN221021P00190000 | 2022-09-22 2:33PM EDT | 190.00 | 13.10 | 9.80 | 10.90 | 0.00 | - | 2 | 67 | 50.22% |
| RGEN221021P00200000 | 2022-09-28 1:12PM EDT | 200.00 | 17.20 | 14.20 | 18.20 | -3.70 | -17.70% | 2 | 89 | 59.12% |
| RGEN221021P00210000 | 2022-09-23 10:09AM EDT | 210.00 | 28.35 | 22.50 | 25.00 | 0.00 | - | 5 | 328 | 55.85% |
| RGEN221021P00220000 | 2022-09-19 9:30AM EDT | 220.00 | 15.35 | 31.80 | 34.20 | 0.00 | - | 1 | 30 | 52.73% |
| RGEN221021P00230000 | 2022-09-23 1:13PM EDT | 230.00 | 50.20 | 39.50 | 43.50 | 0.00 | - | 1 | 51 | 67.48% |
| RGEN221021P00240000 | 2022-09-20 10:01AM EDT | 240.00 | 32.30 | 49.00 | 53.50 | 0.00 | - | 1 | 6 | 76.98% |
| RGEN221021P00250000 | 2022-09-14 3:09PM EDT | 250.00 | 28.90 | 58.50 | 63.40 | 0.00 | - | 2 | 3 | 84.72% |
| RGEN221021P00350000 | 2022-09-16 9:46AM EDT | 350.00 | 128.50 | 158.50 | 163.40 | 0.00 | - | - | 0 | 149.05% |
| RGEN221021P00360000 | 2022-09-16 9:46AM EDT | 360.00 | 138.50 | 168.50 | 173.40 | 0.00 | - | - | 0 | 154.00% |
| RGEN221021P00370000 | 2022-09-20 9:33AM EDT | 370.00 | 149.00 | 178.50 | 183.40 | 0.00 | - | - | 0 | 158.79% |
© 2022 Yahoo. All rights reserved.
