RGEN - Repligen Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN230616C00140000 | 2023-05-18 11:49AM EDT | 140.00 | 18.20 | 20.10 | 24.40 | 0.00 | - | 2 | 2 | 113.28% |
| RGEN230616C00145000 | 2023-05-30 2:41PM EDT | 145.00 | 30.70 | 16.20 | 19.70 | 0.00 | - | 5 | 6 | 66.36% |
| RGEN230616C00150000 | 2023-05-02 1:19PM EDT | 150.00 | 15.10 | 17.20 | 19.80 | 0.00 | - | 1 | 13 | 132.23% |
| RGEN230616C00155000 | 2023-06-08 10:32AM EDT | 155.00 | 12.70 | 7.30 | 9.70 | 0.00 | - | 3 | 15 | 61.13% |
| RGEN230616C00160000 | 2023-06-06 10:32AM EDT | 160.00 | 5.70 | 5.20 | 5.80 | -5.60 | -49.56% | 1 | 22 | 51.95% |
| RGEN230616C00165000 | 2023-06-09 1:19PM EDT | 165.00 | 2.50 | 2.60 | 2.90 | -8.27 | -76.79% | 1 | 21 | 45.97% |
| RGEN230616C00170000 | 2023-06-09 1:50PM EDT | 170.00 | 1.15 | 1.20 | 2.30 | -2.75 | -70.51% | 3 | 149 | 50.68% |
| RGEN230616C00175000 | 2023-06-09 10:39AM EDT | 175.00 | 0.50 | 0.00 | 1.25 | -1.45 | -74.36% | 7 | 100 | 58.06% |
| RGEN230616C00180000 | 2023-06-09 9:50AM EDT | 180.00 | 2.45 | 0.20 | 4.80 | +0.85 | +53.12% | 5 | 384 | 91.50% |
| RGEN230616C00185000 | 2023-06-07 1:52PM EDT | 185.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 2 | 14 | 103.37% |
| RGEN230616C00190000 | 2023-06-09 1:31PM EDT | 190.00 | 0.10 | 0.00 | 4.80 | -1.39 | -93.29% | 6 | 26 | 115.80% |
| RGEN230616C00195000 | 2023-06-01 12:39PM EDT | 195.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 127.49% |
| RGEN230616C00200000 | 2023-05-25 9:36AM EDT | 200.00 | 0.49 | 0.00 | 2.35 | 0.00 | - | 1 | 3 | 112.94% |
| RGEN230616C00210000 | 2023-05-24 1:46PM EDT | 210.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 76.95% |
| RGEN230616C00230000 | 2023-04-26 1:38PM EDT | 230.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | - | 2 | 195.17% |
| RGEN230616C00240000 | 2023-04-27 3:36PM EDT | 240.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | - | 55 | 135.74% |
| RGEN230616C00250000 | 2023-05-10 3:38PM EDT | 250.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 31 | 94 | 112.50% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN230616P00085000 | 2023-04-25 1:43PM EDT | 85.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 6 | 6 | 351.37% |
| RGEN230616P00100000 | 2023-05-30 3:54PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 129.69% |
| RGEN230616P00110000 | 2023-05-03 12:30PM EDT | 110.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | 8 | 18 | 138.28% |
| RGEN230616P00115000 | 2023-05-01 1:13PM EDT | 115.00 | 1.10 | 0.00 | 3.60 | 0.00 | - | - | 1 | 196.00% |
| RGEN230616P00125000 | 2023-05-02 10:22AM EDT | 125.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RGEN230616P00135000 | 2023-06-02 3:11PM EDT | 135.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 135.40% |
| RGEN230616P00140000 | 2023-05-22 10:25AM EDT | 140.00 | 1.11 | 0.00 | 4.80 | 0.00 | - | 2 | 26 | 116.80% |
| RGEN230616P00145000 | 2023-05-31 12:10PM EDT | 145.00 | 0.64 | 0.10 | 4.00 | 0.00 | - | 2 | 14 | 92.26% |
| RGEN230616P00150000 | 2023-06-08 3:38PM EDT | 150.00 | 1.10 | 0.25 | 1.45 | 0.00 | - | 3 | 33 | 53.17% |
| RGEN230616P00155000 | 2023-05-31 9:43AM EDT | 155.00 | 1.20 | 1.45 | 3.90 | 0.00 | - | 1 | 12 | 63.31% |
| RGEN230616P00160000 | 2023-06-09 3:26PM EDT | 160.00 | 3.50 | 2.75 | 3.80 | +2.40 | +218.18% | 20 | 53 | 54.13% |
| RGEN230616P00165000 | 2023-06-06 11:02AM EDT | 165.00 | 3.65 | 5.10 | 6.20 | 0.00 | - | 1 | 26 | 51.59% |
| RGEN230616P00170000 | 2023-06-08 12:51PM EDT | 170.00 | 5.45 | 8.00 | 10.80 | 0.00 | - | 21 | 31 | 66.72% |
| RGEN230616P00175000 | 2023-06-07 10:31AM EDT | 175.00 | 5.80 | 12.00 | 14.30 | 0.00 | - | 6 | 21 | 61.99% |
| RGEN230616P00180000 | 2023-05-30 1:05PM EDT | 180.00 | 9.85 | 16.20 | 19.20 | 0.00 | - | 15 | 0 | 73.61% |
| RGEN230616P00185000 | 2023-06-08 3:20PM EDT | 185.00 | 20.60 | 20.70 | 24.60 | 0.00 | - | 1 | 0 | 93.16% |
| RGEN230616P00190000 | 2023-06-08 2:20PM EDT | 190.00 | 25.00 | 25.50 | 29.10 | 0.00 | - | 1 | 0 | 95.09% |
© 2023 Yahoo. All rights reserved.