Australia markets closed

Repligen Corporation (RGEN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
195.15+2.11 (+1.09%)
At close: 04:00PM EST
195.15 0.00 (0.00%)
After hours: 05:28PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RGEN230217C000800002022-08-05 1:32PM EST80.00169.01129.50134.100.00-11494.87%
RGEN230217C000900002022-07-21 10:04AM EST90.00113.55147.00151.800.00-10780.74%
RGEN230217C000950002022-11-01 8:46AM EST95.0083.000.000.000.00--00.00%
RGEN230217C001000002022-08-08 11:22AM EST100.00157.30119.50124.300.00-11503.66%
RGEN230217C001150002022-07-21 8:40AM EST115.0086.50123.00127.800.00-10604.47%
RGEN230217C001400002022-08-02 9:04AM EST140.0098.8077.8082.500.00-12313.71%
RGEN230217C001500002023-01-06 3:55PM EST150.0015.0044.6048.500.00-7783.89%
RGEN230217C001550002023-01-09 1:39PM EST155.0016.3039.6043.500.00-10275.68%
RGEN230217C001600002022-12-09 1:31PM EST160.0018.1010.4012.600.00--20.00%
RGEN230217C001650002023-01-10 9:30AM EST165.0012.0030.5034.400.00-1369.65%
RGEN230217C001700002023-01-19 1:30PM EST170.0017.3126.9029.800.00-1268.96%
RGEN230217C001750002023-01-25 10:22AM EST175.0011.5521.7026.000.00-11563.48%
RGEN230217C001800002023-01-25 10:59AM EST180.0010.0019.1021.400.00-121063.24%
RGEN230217C001850002023-01-27 10:13AM EST185.0015.4015.7017.70+1.40+10.00%1002,00561.35%
RGEN230217C001900002023-01-24 1:55PM EST190.007.4512.7014.600.00-122360.56%
RGEN230217C001950002023-01-23 10:31AM EST195.008.7010.1011.800.00-55259.74%
RGEN230217C002000002023-01-27 3:31PM EST200.008.937.709.40+2.53+39.53%1138158.59%
RGEN230217C002100002023-01-27 2:04PM EST210.004.203.606.60-0.79-15.83%24958.02%
RGEN230217C002200002023-01-27 1:58PM EST220.001.201.103.70-1.99-62.38%22053.98%
RGEN230217C002300002023-01-20 3:45PM EST230.002.300.304.100.00-17717764.11%
RGEN230217C002400002023-01-25 3:05PM EST240.000.600.102.900.00-37067.24%
RGEN230217C002500002023-01-24 3:52PM EST250.000.500.350.750.00-1812661.47%
RGEN230217C002600002023-01-24 9:37AM EST260.000.250.004.800.00-458395.89%
RGEN230217C002700002023-01-24 9:41AM EST270.000.250.000.300.00-5962.21%
RGEN230217C002800002023-01-26 10:46AM EST280.000.100.000.100.00-1748259.77%
RGEN230217C002900002022-08-18 10:56AM EST290.0016.006.1010.100.00-10171.81%
RGEN230217C003000002022-11-15 9:35AM EST300.002.050.004.800.00-213127.49%
RGEN230217C003100002022-10-20 8:46AM EST310.002.000.003.000.00-23121.29%
RGEN230217C003200002022-11-01 8:30AM EST320.000.750.000.000.00-110750.00%
RGEN230217C003300002022-08-22 9:36AM EST330.006.281.003.300.00-22143.73%
RGEN230217C003400002022-11-01 8:30AM EST340.000.900.000.000.00--150.00%
RGEN230217C003500002022-08-16 11:11AM EST350.007.072.003.300.00-2010162.50%
RGEN230217C003800002022-11-22 3:05PM EST380.000.400.000.450.00--53120.02%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RGEN230217P000750002022-12-12 12:12PM EST75.000.200.004.800.00-12278.52%
RGEN230217P000800002022-12-27 11:55AM EST80.000.300.004.800.00-11261.77%
RGEN230217P001050002022-10-31 12:47PM EST105.001.800.104.800.00--1192.48%
RGEN230217P001250002023-01-25 10:36AM EST125.000.500.000.200.00-123181.64%
RGEN230217P001300002023-01-10 3:44PM EST130.001.930.004.800.00-21135.89%
RGEN230217P001350002022-12-23 3:03PM EST135.002.920.004.800.00-12125.90%
RGEN230217P001400002022-12-23 3:03PM EST140.003.750.004.700.00-11115.50%
RGEN230217P001450002023-01-25 2:50PM EST145.001.250.004.800.00-137106.74%
RGEN230217P001500002023-01-26 11:27AM EST150.000.900.002.150.00-14978.56%
RGEN230217P001550002023-01-26 9:40AM EST155.001.500.353.900.00-2785.21%
RGEN230217P001600002023-01-26 9:43AM EST160.001.800.153.700.00-16574.17%
RGEN230217P001650002023-01-27 3:13PM EST165.001.600.353.60-1.49-48.22%116466.26%
RGEN230217P001700002023-01-25 3:00PM EST170.004.401.903.600.00-16525665.06%
RGEN230217P001750002023-01-26 11:40AM EST175.004.582.104.700.00-39161.18%
RGEN230217P001800002023-01-27 10:36AM EST180.004.802.305.70-1.23-20.40%1026455.80%
RGEN230217P001850002022-12-28 10:48AM EST185.0023.304.607.100.00-113257.10%
RGEN230217P001900002022-10-19 1:45PM EST190.0027.6724.0027.400.00-2058157.72%
RGEN230217P001950002022-12-28 10:48AM EST195.0030.509.2011.100.00-15956.17%
RGEN230217P002000002023-01-27 12:55PM EST200.0013.6011.7013.50-24.60-64.40%231054.18%
RGEN230217P002100002023-01-09 3:41PM EST210.0050.1017.9019.600.00-111250.50%
RGEN230217P002200002022-10-06 12:15PM EST220.0027.2048.2051.700.00-88188.36%
RGEN230217P002300002022-10-04 12:56PM EST230.0037.0058.0061.200.00-5040202.67%
RGEN230217P002800002022-10-20 8:30AM EST280.00109.00101.80106.500.00--0234.64%
RGEN230217P003500002022-10-27 8:35AM EST350.00171.50176.00180.800.00--0320.89%
RGEN230217P003600002022-08-11 1:42PM EST360.00112.60124.50129.200.00--10.00%
RGEN230217P003700002022-10-27 8:35AM EST370.00191.50196.00200.800.00--0335.10%