Australia markets closed

Repligen Corporation (RGEN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
165.88+5.55 (+3.46%)
At close: 04:00PM EDT
166.43 +0.55 (+0.33%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RGEN220715C001000002022-05-25 9:36AM EDT100.0053.0059.6064.000.00--10.00%
RGEN220715C001400002022-06-17 3:50PM EDT140.0011.4225.5029.000.00-21361.18%
RGEN220715C001450002022-06-22 9:44AM EDT145.008.0021.1025.400.00-12962.77%
RGEN220715C001500002022-06-21 9:30AM EDT150.007.2017.0020.800.00-1258.08%
RGEN220715C001550002022-06-23 12:53PM EDT155.0010.0014.1017.000.00-2759.30%
RGEN220715C001600002022-06-23 3:52PM EDT160.009.9011.1013.800.00-3759.14%
RGEN220715C001650002022-06-24 10:52AM EDT165.009.007.7010.80+6.52+262.90%31855.64%
RGEN220715C001700002022-06-24 9:30AM EDT170.005.104.508.30+2.30+82.14%134051.66%
RGEN220715C001750002022-06-24 3:31PM EDT175.003.902.855.70+0.90+30.00%111158.78%
RGEN220715C001800002022-06-24 9:30AM EDT180.003.301.604.70+1.40+73.68%4550.73%
RGEN220715C001850002022-06-23 1:38PM EDT185.001.630.154.800.00-11053.55%
RGEN220715C001900002022-06-21 2:33PM EDT190.000.500.004.000.00-525856.54%
RGEN220715C001950002022-06-02 1:02PM EDT195.003.700.004.800.00-1267.25%
RGEN220715C002000002022-06-24 2:06PM EDT200.000.100.104.800.00-2374.27%
RGEN220715C002300002022-06-17 3:22PM EDT230.002.400.004.800.00-11106.98%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RGEN220715P001350002022-06-13 3:52PM EDT135.008.000.803.400.00-3375980.37%
RGEN220715P001400002022-06-17 12:47PM EDT140.008.750.354.400.00-1573.24%
RGEN220715P001450002022-06-15 1:15PM EDT145.009.200.454.400.00--163.33%
RGEN220715P001500002022-06-21 1:09PM EDT150.0011.821.154.800.00-226357.70%
RGEN220715P001550002022-06-23 11:51AM EDT155.008.202.856.100.00-5757.87%
RGEN220715P001700002022-06-16 2:59PM EDT170.0031.759.1012.900.00--254.72%
RGEN220715P002100002022-06-02 9:59AM EDT210.0042.2542.8046.500.00--459.18%