RGEN - Repligen Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RGEN230616C001400002023-05-18 11:49AM EDT140.0018.2020.1024.400.00-22113.28%
RGEN230616C001450002023-05-30 2:41PM EDT145.0030.7016.2019.700.00-5666.36%
RGEN230616C001500002023-05-02 1:19PM EDT150.0015.1017.2019.800.00-113132.23%
RGEN230616C001550002023-06-08 10:32AM EDT155.0012.707.309.700.00-31561.13%
RGEN230616C001600002023-06-06 10:32AM EDT160.005.705.205.80-5.60-49.56%12251.95%
RGEN230616C001650002023-06-09 1:19PM EDT165.002.502.602.90-8.27-76.79%12145.97%
RGEN230616C001700002023-06-09 1:50PM EDT170.001.151.202.30-2.75-70.51%314950.68%
RGEN230616C001750002023-06-09 10:39AM EDT175.000.500.001.25-1.45-74.36%710058.06%
RGEN230616C001800002023-06-09 9:50AM EDT180.002.450.204.80+0.85+53.12%538491.50%
RGEN230616C001850002023-06-07 1:52PM EDT185.000.750.004.800.00-214103.37%
RGEN230616C001900002023-06-09 1:31PM EDT190.000.100.004.80-1.39-93.29%626115.80%
RGEN230616C001950002023-06-01 12:39PM EDT195.000.300.004.800.00-13127.49%
RGEN230616C002000002023-05-25 9:36AM EDT200.000.490.002.350.00-13112.94%
RGEN230616C002100002023-05-24 1:46PM EDT210.000.300.000.100.00-1676.95%
RGEN230616C002300002023-04-26 1:38PM EDT230.000.650.004.800.00--2195.17%
RGEN230616C002400002023-04-27 3:36PM EDT240.000.450.000.500.00--55135.74%
RGEN230616C002500002023-05-10 3:38PM EDT250.000.030.000.050.00-3194112.50%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RGEN230616P000850002023-04-25 1:43PM EDT85.000.200.004.800.00-66351.37%
RGEN230616P001000002023-05-30 3:54PM EDT100.000.050.000.050.00-11129.69%
RGEN230616P001100002023-05-03 12:30PM EDT110.000.500.000.400.00-818138.28%
RGEN230616P001150002023-05-01 1:13PM EDT115.001.100.003.600.00--1196.00%
RGEN230616P001250002023-05-02 10:22AM EDT125.002.400.000.000.00-1050.00%
RGEN230616P001350002023-06-02 3:11PM EDT135.000.400.004.800.00-110135.40%
RGEN230616P001400002023-05-22 10:25AM EDT140.001.110.004.800.00-226116.80%
RGEN230616P001450002023-05-31 12:10PM EDT145.000.640.104.000.00-21492.26%
RGEN230616P001500002023-06-08 3:38PM EDT150.001.100.251.450.00-33353.17%
RGEN230616P001550002023-05-31 9:43AM EDT155.001.201.453.900.00-11263.31%
RGEN230616P001600002023-06-09 3:26PM EDT160.003.502.753.80+2.40+218.18%205354.13%
RGEN230616P001650002023-06-06 11:02AM EDT165.003.655.106.200.00-12651.59%
RGEN230616P001700002023-06-08 12:51PM EDT170.005.458.0010.800.00-213166.72%
RGEN230616P001750002023-06-07 10:31AM EDT175.005.8012.0014.300.00-62161.99%
RGEN230616P001800002023-05-30 1:05PM EDT180.009.8516.2019.200.00-15073.61%
RGEN230616P001850002023-06-08 3:20PM EDT185.0020.6020.7024.600.00-1093.16%
RGEN230616P001900002023-06-08 2:20PM EDT190.0025.0025.5029.100.00-1095.09%