Repligen Corporation (RGEN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN230217C00080000 | 2022-08-05 1:32PM EST | 80.00 | 169.01 | 129.50 | 134.10 | 0.00 | - | 1 | 1 | 494.87% |
| RGEN230217C00090000 | 2022-07-21 10:04AM EST | 90.00 | 113.55 | 147.00 | 151.80 | 0.00 | - | 1 | 0 | 780.74% |
| RGEN230217C00095000 | 2022-11-01 8:46AM EST | 95.00 | 83.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RGEN230217C00100000 | 2022-08-08 11:22AM EST | 100.00 | 157.30 | 119.50 | 124.30 | 0.00 | - | 1 | 1 | 503.66% |
| RGEN230217C00115000 | 2022-07-21 8:40AM EST | 115.00 | 86.50 | 123.00 | 127.80 | 0.00 | - | 1 | 0 | 604.47% |
| RGEN230217C00140000 | 2022-08-02 9:04AM EST | 140.00 | 98.80 | 77.80 | 82.50 | 0.00 | - | 1 | 2 | 313.71% |
| RGEN230217C00150000 | 2023-01-06 3:55PM EST | 150.00 | 15.00 | 44.60 | 48.50 | 0.00 | - | 7 | 7 | 83.89% |
| RGEN230217C00155000 | 2023-01-09 1:39PM EST | 155.00 | 16.30 | 39.60 | 43.50 | 0.00 | - | 10 | 2 | 75.68% |
| RGEN230217C00160000 | 2022-12-09 1:31PM EST | 160.00 | 18.10 | 10.40 | 12.60 | 0.00 | - | - | 2 | 0.00% |
| RGEN230217C00165000 | 2023-01-10 9:30AM EST | 165.00 | 12.00 | 30.50 | 34.40 | 0.00 | - | 1 | 3 | 69.65% |
| RGEN230217C00170000 | 2023-01-19 1:30PM EST | 170.00 | 17.31 | 26.90 | 29.80 | 0.00 | - | 1 | 2 | 68.96% |
| RGEN230217C00175000 | 2023-01-25 10:22AM EST | 175.00 | 11.55 | 21.70 | 26.00 | 0.00 | - | 1 | 15 | 63.48% |
| RGEN230217C00180000 | 2023-01-25 10:59AM EST | 180.00 | 10.00 | 19.10 | 21.40 | 0.00 | - | 1 | 210 | 63.24% |
| RGEN230217C00185000 | 2023-01-27 10:13AM EST | 185.00 | 15.40 | 15.70 | 17.70 | +1.40 | +10.00% | 100 | 2,005 | 61.35% |
| RGEN230217C00190000 | 2023-01-24 1:55PM EST | 190.00 | 7.45 | 12.70 | 14.60 | 0.00 | - | 12 | 23 | 60.56% |
| RGEN230217C00195000 | 2023-01-23 10:31AM EST | 195.00 | 8.70 | 10.10 | 11.80 | 0.00 | - | 5 | 52 | 59.74% |
| RGEN230217C00200000 | 2023-01-27 3:31PM EST | 200.00 | 8.93 | 7.70 | 9.40 | +2.53 | +39.53% | 11 | 381 | 58.59% |
| RGEN230217C00210000 | 2023-01-27 2:04PM EST | 210.00 | 4.20 | 3.60 | 6.60 | -0.79 | -15.83% | 2 | 49 | 58.02% |
| RGEN230217C00220000 | 2023-01-27 1:58PM EST | 220.00 | 1.20 | 1.10 | 3.70 | -1.99 | -62.38% | 2 | 20 | 53.98% |
| RGEN230217C00230000 | 2023-01-20 3:45PM EST | 230.00 | 2.30 | 0.30 | 4.10 | 0.00 | - | 177 | 177 | 64.11% |
| RGEN230217C00240000 | 2023-01-25 3:05PM EST | 240.00 | 0.60 | 0.10 | 2.90 | 0.00 | - | 3 | 70 | 67.24% |
| RGEN230217C00250000 | 2023-01-24 3:52PM EST | 250.00 | 0.50 | 0.35 | 0.75 | 0.00 | - | 18 | 126 | 61.47% |
| RGEN230217C00260000 | 2023-01-24 9:37AM EST | 260.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 45 | 83 | 95.89% |
| RGEN230217C00270000 | 2023-01-24 9:41AM EST | 270.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 5 | 9 | 62.21% |
| RGEN230217C00280000 | 2023-01-26 10:46AM EST | 280.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 17 | 482 | 59.77% |
| RGEN230217C00290000 | 2022-08-18 10:56AM EST | 290.00 | 16.00 | 6.10 | 10.10 | 0.00 | - | 1 | 0 | 171.81% |
| RGEN230217C00300000 | 2022-11-15 9:35AM EST | 300.00 | 2.05 | 0.00 | 4.80 | 0.00 | - | 2 | 13 | 127.49% |
| RGEN230217C00310000 | 2022-10-20 8:46AM EST | 310.00 | 2.00 | 0.00 | 3.00 | 0.00 | - | 2 | 3 | 121.29% |
| RGEN230217C00320000 | 2022-11-01 8:30AM EST | 320.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 50.00% |
| RGEN230217C00330000 | 2022-08-22 9:36AM EST | 330.00 | 6.28 | 1.00 | 3.30 | 0.00 | - | 2 | 2 | 143.73% |
| RGEN230217C00340000 | 2022-11-01 8:30AM EST | 340.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| RGEN230217C00350000 | 2022-08-16 11:11AM EST | 350.00 | 7.07 | 2.00 | 3.30 | 0.00 | - | 20 | 10 | 162.50% |
| RGEN230217C00380000 | 2022-11-22 3:05PM EST | 380.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | - | 53 | 120.02% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN230217P00075000 | 2022-12-12 12:12PM EST | 75.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 278.52% |
| RGEN230217P00080000 | 2022-12-27 11:55AM EST | 80.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 261.77% |
| RGEN230217P00105000 | 2022-10-31 12:47PM EST | 105.00 | 1.80 | 0.10 | 4.80 | 0.00 | - | - | 1 | 192.48% |
| RGEN230217P00125000 | 2023-01-25 10:36AM EST | 125.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 12 | 31 | 81.64% |
| RGEN230217P00130000 | 2023-01-10 3:44PM EST | 130.00 | 1.93 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 135.89% |
| RGEN230217P00135000 | 2022-12-23 3:03PM EST | 135.00 | 2.92 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 125.90% |
| RGEN230217P00140000 | 2022-12-23 3:03PM EST | 140.00 | 3.75 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 115.50% |
| RGEN230217P00145000 | 2023-01-25 2:50PM EST | 145.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 37 | 106.74% |
| RGEN230217P00150000 | 2023-01-26 11:27AM EST | 150.00 | 0.90 | 0.00 | 2.15 | 0.00 | - | 1 | 49 | 78.56% |
| RGEN230217P00155000 | 2023-01-26 9:40AM EST | 155.00 | 1.50 | 0.35 | 3.90 | 0.00 | - | 2 | 7 | 85.21% |
| RGEN230217P00160000 | 2023-01-26 9:43AM EST | 160.00 | 1.80 | 0.15 | 3.70 | 0.00 | - | 1 | 65 | 74.17% |
| RGEN230217P00165000 | 2023-01-27 3:13PM EST | 165.00 | 1.60 | 0.35 | 3.60 | -1.49 | -48.22% | 1 | 164 | 66.26% |
| RGEN230217P00170000 | 2023-01-25 3:00PM EST | 170.00 | 4.40 | 1.90 | 3.60 | 0.00 | - | 165 | 256 | 65.06% |
| RGEN230217P00175000 | 2023-01-26 11:40AM EST | 175.00 | 4.58 | 2.10 | 4.70 | 0.00 | - | 3 | 91 | 61.18% |
| RGEN230217P00180000 | 2023-01-27 10:36AM EST | 180.00 | 4.80 | 2.30 | 5.70 | -1.23 | -20.40% | 10 | 264 | 55.80% |
| RGEN230217P00185000 | 2022-12-28 10:48AM EST | 185.00 | 23.30 | 4.60 | 7.10 | 0.00 | - | 1 | 132 | 57.10% |
| RGEN230217P00190000 | 2022-10-19 1:45PM EST | 190.00 | 27.67 | 24.00 | 27.40 | 0.00 | - | 20 | 58 | 157.72% |
| RGEN230217P00195000 | 2022-12-28 10:48AM EST | 195.00 | 30.50 | 9.20 | 11.10 | 0.00 | - | 1 | 59 | 56.17% |
| RGEN230217P00200000 | 2023-01-27 12:55PM EST | 200.00 | 13.60 | 11.70 | 13.50 | -24.60 | -64.40% | 2 | 310 | 54.18% |
| RGEN230217P00210000 | 2023-01-09 3:41PM EST | 210.00 | 50.10 | 17.90 | 19.60 | 0.00 | - | 1 | 112 | 50.50% |
| RGEN230217P00220000 | 2022-10-06 12:15PM EST | 220.00 | 27.20 | 48.20 | 51.70 | 0.00 | - | 8 | 8 | 188.36% |
| RGEN230217P00230000 | 2022-10-04 12:56PM EST | 230.00 | 37.00 | 58.00 | 61.20 | 0.00 | - | 50 | 40 | 202.67% |
| RGEN230217P00280000 | 2022-10-20 8:30AM EST | 280.00 | 109.00 | 101.80 | 106.50 | 0.00 | - | - | 0 | 234.64% |
| RGEN230217P00350000 | 2022-10-27 8:35AM EST | 350.00 | 171.50 | 176.00 | 180.80 | 0.00 | - | - | 0 | 320.89% |
| RGEN230217P00360000 | 2022-08-11 1:42PM EST | 360.00 | 112.60 | 124.50 | 129.20 | 0.00 | - | - | 1 | 0.00% |
| RGEN230217P00370000 | 2022-10-27 8:35AM EST | 370.00 | 191.50 | 196.00 | 200.80 | 0.00 | - | - | 0 | 335.10% |
© 2023 Yahoo. All rights reserved.
