Repligen Corporation (RGEN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN231215C00065000 | 2023-10-27 9:14AM EST | 65.00 | 55.00 | 94.60 | 99.50 | 0.00 | - | 1 | 0 | 0.00% |
| RGEN231215C00070000 | 2023-11-01 10:10AM EST | 70.00 | 58.20 | 92.50 | 96.90 | 0.00 | - | 1 | 3 | 299.66% |
| RGEN231215C00075000 | 2023-10-27 9:17AM EST | 75.00 | 44.50 | 84.60 | 89.50 | 0.00 | - | 1 | 0 | 0.00% |
| RGEN231215C00080000 | 2023-11-02 12:14PM EST | 80.00 | 56.20 | 82.50 | 87.30 | 0.00 | - | 1 | 5 | 270.90% |
| RGEN231215C00085000 | 2023-11-06 12:59PM EST | 85.00 | 60.50 | 77.60 | 82.40 | 0.00 | - | 1 | 1 | 134.77% |
| RGEN231215C00095000 | 2023-11-06 12:58PM EST | 95.00 | 50.60 | 67.50 | 72.20 | 0.00 | - | - | 1 | 213.72% |
| RGEN231215C00100000 | 2023-11-15 1:06PM EST | 100.00 | 60.20 | 62.50 | 67.30 | 0.00 | - | - | 1 | 199.76% |
| RGEN231215C00105000 | 2023-11-08 10:33AM EST | 105.00 | 46.40 | 57.50 | 62.30 | 0.00 | - | - | 1 | 184.08% |
| RGEN231215C00110000 | 2023-11-10 10:21AM EST | 110.00 | 35.22 | 52.50 | 57.30 | 0.00 | - | 5 | 5 | 169.02% |
| RGEN231215C00115000 | 2023-11-17 3:04PM EST | 115.00 | 35.50 | 47.50 | 52.30 | 0.00 | - | 1 | 4 | 154.52% |
| RGEN231215C00120000 | 2023-11-22 10:33AM EST | 120.00 | 39.60 | 42.50 | 47.30 | 0.00 | - | 1 | 6 | 140.48% |
| RGEN231215C00125000 | 2023-10-27 11:05AM EST | 125.00 | 7.40 | 34.70 | 39.50 | 0.00 | - | 1 | 0 | 0.00% |
| RGEN231215C00130000 | 2023-11-24 10:32AM EST | 130.00 | 32.45 | 32.50 | 37.30 | 0.00 | - | 4 | 109 | 113.57% |
| RGEN231215C00135000 | 2023-11-03 11:38AM EST | 135.00 | 16.80 | 28.00 | 32.30 | 0.00 | - | 1 | 166 | 55.57% |
| RGEN231215C00140000 | 2023-11-27 11:43AM EST | 140.00 | 21.88 | 23.00 | 27.30 | 0.00 | - | 1 | 82 | 87.65% |
| RGEN231215C00145000 | 2023-11-24 10:32AM EST | 145.00 | 19.13 | 18.00 | 22.60 | 0.00 | - | 4 | 17 | 78.42% |
| RGEN231215C00150000 | 2023-11-29 9:34AM EST | 150.00 | 11.80 | 15.10 | 17.30 | 0.00 | - | 1 | 31 | 61.91% |
| RGEN231215C00155000 | 2023-11-29 2:02PM EST | 155.00 | 9.30 | 9.80 | 13.20 | 0.00 | - | 2 | 52 | 57.32% |
| RGEN231215C00160000 | 2023-12-01 11:24AM EST | 160.00 | 3.65 | 7.50 | 8.00 | +0.15 | +4.29% | 2 | 47 | 40.65% |
| RGEN231215C00165000 | 2023-12-01 12:51PM EST | 165.00 | 3.60 | 4.60 | 5.00 | +1.40 | +63.64% | 5 | 843 | 39.03% |
| RGEN231215C00170000 | 2023-11-30 2:06PM EST | 170.00 | 2.50 | 2.45 | 2.80 | +1.20 | +92.31% | 2 | 25 | 37.62% |
| RGEN231215C00175000 | 2023-11-29 9:58AM EST | 175.00 | 1.10 | 0.75 | 1.50 | 0.00 | - | 2 | 44 | 37.67% |
| RGEN231215C00180000 | 2023-11-15 9:55AM EST | 180.00 | 1.25 | 0.50 | 1.05 | 0.00 | - | 1 | 28 | 42.04% |
| RGEN231215C00185000 | 2023-11-22 2:06PM EST | 185.00 | 0.30 | 0.10 | 2.80 | 0.00 | - | - | 9 | 55.88% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN231215P00100000 | 2023-10-30 2:43PM EST | 100.00 | 2.80 | 0.00 | 4.80 | 0.00 | - | - | 100 | 200.68% |
| RGEN231215P00110000 | 2023-10-27 11:05AM EST | 110.00 | 4.50 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 169.82% |
| RGEN231215P00115000 | 2023-11-03 1:16PM EST | 115.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 10 | 3 | 155.27% |
| RGEN231215P00120000 | 2023-11-02 8:34AM EST | 120.00 | 2.00 | 0.00 | 0.65 | 0.00 | - | 1 | 7 | 88.87% |
| RGEN231215P00125000 | 2023-11-17 3:25PM EST | 125.00 | 0.40 | 0.00 | 0.65 | 0.00 | - | 138 | 241 | 79.10% |
| RGEN231215P00130000 | 2023-11-20 12:34PM EST | 130.00 | 0.41 | 0.00 | 1.25 | 0.00 | - | 4 | 15 | 79.54% |
| RGEN231215P00135000 | 2023-11-22 10:40AM EST | 135.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 31 | 101.10% |
| RGEN231215P00140000 | 2023-11-27 11:43AM EST | 140.00 | 1.13 | 0.10 | 0.40 | 0.00 | - | 1 | 49 | 53.47% |
| RGEN231215P00145000 | 2023-12-01 12:32PM EST | 145.00 | 0.41 | 0.20 | 0.35 | -0.40 | -49.38% | 1 | 42 | 42.82% |
| RGEN231215P00150000 | 2023-12-01 12:32PM EST | 150.00 | 1.10 | 0.35 | 0.70 | -0.30 | -21.43% | 2 | 26 | 40.43% |
| RGEN231215P00155000 | 2023-11-27 3:49PM EST | 155.00 | 2.05 | 0.05 | 1.40 | -0.65 | -24.07% | 1 | 13 | 38.65% |
| RGEN231215P00160000 | 2023-11-30 11:22AM EST | 160.00 | 3.26 | 2.35 | 2.65 | -2.24 | -40.73% | 1 | 13 | 37.15% |
| RGEN231215P00190000 | 2023-11-28 9:59AM EST | 190.00 | 33.12 | 23.10 | 27.50 | 0.00 | - | 1 | 2 | 76.39% |
© 2023 Yahoo. All rights reserved.