Repligen Corporation (RGEN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:33PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN240517C00065000 | 2023-12-07 11:23AM EDT | 65.00 | 98.80 | 105.50 | 110.20 | 0.00 | - | 1 | 0 | 639.26% |
| RGEN240517C00070000 | 2023-11-15 11:48AM EDT | 70.00 | 94.30 | 111.00 | 115.10 | 0.00 | - | - | 1 | 854.20% |
| RGEN240517C00090000 | 2024-05-01 9:30AM EDT | 90.00 | 67.50 | 73.30 | 76.90 | 0.00 | - | - | 0 | 172.27% |
| RGEN240517C00095000 | 2024-05-01 9:32AM EDT | 95.00 | 59.30 | 68.30 | 72.20 | 0.00 | - | - | 10 | 180.86% |
| RGEN240517C00140000 | 2024-05-02 3:04PM EDT | 140.00 | 25.74 | 23.70 | 26.50 | 0.00 | - | 5 | 2 | 54.10% |
| RGEN240517C00145000 | 2024-04-18 9:32AM EDT | 145.00 | 15.00 | 19.50 | 21.60 | 0.00 | - | - | 1 | 62.84% |
| RGEN240517C00150000 | 2024-05-06 12:09PM EDT | 150.00 | 17.38 | 14.60 | 17.30 | 0.00 | - | 1 | 5 | 58.64% |
| RGEN240517C00155000 | 2024-05-02 11:22AM EDT | 155.00 | 6.60 | 10.00 | 11.40 | 0.00 | - | 2 | 27 | 51.17% |
| RGEN240517C00160000 | 2024-05-02 10:31AM EDT | 160.00 | 4.20 | 6.40 | 7.10 | 0.00 | - | 2 | 25 | 42.92% |
| RGEN240517C00165000 | 2024-05-10 10:48AM EDT | 165.00 | 3.80 | 3.20 | 3.60 | +1.10 | +40.74% | 2 | 19 | 36.89% |
| RGEN240517C00170000 | 2024-05-07 11:59AM EDT | 170.00 | 3.30 | 1.50 | 1.70 | 0.00 | - | 2 | 118 | 37.09% |
| RGEN240517C00175000 | 2024-05-08 11:38AM EDT | 175.00 | 1.45 | 0.65 | 1.00 | 0.00 | - | 4 | 145 | 42.38% |
| RGEN240517C00180000 | 2024-05-09 12:30PM EDT | 180.00 | 0.40 | 0.30 | 0.65 | 0.00 | - | 1 | 150 | 47.90% |
| RGEN240517C00185000 | 2024-05-02 2:13PM EDT | 185.00 | 0.60 | 0.25 | 0.50 | 0.00 | - | 2 | 177 | 51.03% |
| RGEN240517C00190000 | 2024-05-02 1:29PM EDT | 190.00 | 0.40 | 0.20 | 0.45 | 0.00 | - | 164 | 737 | 58.20% |
| RGEN240517C00195000 | 2024-05-08 9:30AM EDT | 195.00 | 0.15 | 0.05 | 2.55 | 0.00 | - | 1 | 122 | 92.04% |
| RGEN240517C00200000 | 2024-05-10 11:31AM EDT | 200.00 | 0.25 | 0.05 | 1.20 | -0.10 | -28.57% | 2 | 129 | 84.96% |
| RGEN240517C00210000 | 2024-05-10 11:34AM EDT | 210.00 | 0.25 | 0.25 | 0.50 | 0.00 | - | 3 | 1,575 | 91.41% |
| RGEN240517C00220000 | 2024-05-09 12:32PM EDT | 220.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 317 | 1,713 | 85.94% |
| RGEN240517C00230000 | 2024-05-07 12:52PM EDT | 230.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 470 | 1,988 | 93.75% |
| RGEN240517C00240000 | 2024-05-06 3:13PM EDT | 240.00 | 0.15 | 0.00 | 2.25 | 0.00 | - | 2 | 6 | 159.62% |
| RGEN240517C00250000 | 2024-03-04 12:46PM EDT | 250.00 | 2.20 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 141.41% |
| RGEN240517C00260000 | 2024-04-22 9:30AM EDT | 260.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 16 | 183.01% |
| RGEN240517C00270000 | 2024-02-02 10:30AM EDT | 270.00 | 2.00 | 0.20 | 2.60 | 0.00 | - | 5 | 5 | 204.98% |
| RGEN240517C00280000 | 2024-04-22 10:44AM EDT | 280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 83 | 87 | 125.00% |
| RGEN240517C00290000 | 2024-03-05 12:11PM EDT | 290.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 2 | 5 | 171.09% |
| RGEN240517C00300000 | 2024-03-25 3:24PM EDT | 300.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN240517P00080000 | 2023-09-27 9:30AM EDT | 80.00 | 1.30 | 0.45 | 0.00 | 0.00 | - | 1 | 1 | 228.91% |
| RGEN240517P00095000 | 2024-02-06 4:51PM EDT | 95.00 | 0.35 | 0.00 | 2.20 | 0.00 | - | 2 | 14 | 238.18% |
| RGEN240517P00100000 | 2023-12-11 11:43AM EDT | 100.00 | 1.75 | 0.10 | 5.00 | 0.00 | - | 1 | 6 | 270.12% |
| RGEN240517P00105000 | 2023-11-13 2:49PM EDT | 105.00 | 4.10 | 0.10 | 2.35 | 0.00 | - | 9 | 11 | 206.40% |
| RGEN240517P00110000 | 2024-01-30 10:30AM EDT | 110.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 50.00% |
| RGEN240517P00115000 | 2024-02-21 4:24PM EDT | 115.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 4 | 20 | 112.89% |
| RGEN240517P00120000 | 2024-02-01 10:30AM EDT | 120.00 | 0.90 | 0.05 | 0.75 | 0.00 | - | 1 | 5 | 122.27% |
| RGEN240517P00125000 | 2023-12-07 12:18PM EDT | 125.00 | 4.70 | 1.95 | 4.80 | 0.00 | - | 1 | 20 | 188.99% |
| RGEN240517P00130000 | 2024-04-18 9:41AM EDT | 130.00 | 1.38 | 0.00 | 2.15 | 0.00 | - | 2 | 6 | 119.87% |
| RGEN240517P00135000 | 2024-05-09 1:34PM EDT | 135.00 | 0.24 | 0.00 | 2.15 | 0.00 | - | 2 | 40 | 105.03% |
| RGEN240517P00140000 | 2024-05-09 1:34PM EDT | 140.00 | 0.26 | 0.00 | 2.15 | 0.00 | - | 2 | 28 | 90.38% |
| RGEN240517P00145000 | 2024-05-07 1:10PM EDT | 145.00 | 0.31 | 0.00 | 2.10 | 0.00 | - | 1 | 26 | 75.32% |
| RGEN240517P00150000 | 2024-05-07 1:10PM EDT | 150.00 | 0.41 | 0.10 | 0.35 | 0.00 | - | 1 | 25 | 44.73% |
| RGEN240517P00155000 | 2024-05-10 10:06AM EDT | 155.00 | 0.70 | 0.45 | 0.60 | -0.20 | -22.22% | 1 | 477 | 37.94% |
| RGEN240517P00160000 | 2024-05-09 1:37PM EDT | 160.00 | 2.16 | 1.15 | 1.45 | 0.00 | - | 1 | 65 | 35.23% |
| RGEN240517P00165000 | 2024-05-09 12:16PM EDT | 165.00 | 3.97 | 2.90 | 3.30 | 0.00 | - | 4 | 171 | 33.91% |
| RGEN240517P00170000 | 2024-05-08 11:04AM EDT | 170.00 | 5.00 | 5.90 | 6.70 | 0.00 | - | 3 | 56 | 37.21% |
| RGEN240517P00175000 | 2024-05-01 12:14PM EDT | 175.00 | 20.14 | 10.00 | 11.20 | 0.00 | - | 5 | 284 | 45.53% |
| RGEN240517P00180000 | 2024-05-09 2:37PM EDT | 180.00 | 16.85 | 14.40 | 16.10 | 0.00 | - | 1 | 132 | 56.45% |
| RGEN240517P00185000 | 2024-05-08 10:43AM EDT | 185.00 | 17.85 | 19.20 | 21.00 | 0.00 | - | 2 | 170 | 65.87% |
| RGEN240517P00190000 | 2024-05-01 9:30AM EDT | 190.00 | 33.50 | 23.30 | 26.00 | 0.00 | - | 2 | 11 | 76.22% |
| RGEN240517P00195000 | 2024-03-18 10:34AM EDT | 195.00 | 14.00 | 32.70 | 36.50 | 0.00 | - | 1 | 24 | 142.60% |
| RGEN240517P00200000 | 2024-03-19 10:27AM EDT | 200.00 | 15.70 | 40.80 | 45.50 | 0.00 | - | 1 | 13 | 198.22% |
| RGEN240517P00210000 | 2024-03-25 10:31AM EDT | 210.00 | 26.80 | 40.30 | 44.40 | 0.00 | - | 1 | 10 | 0.00% |
| RGEN240517P00220000 | 2024-05-01 9:30AM EDT | 220.00 | 62.00 | 53.40 | 56.60 | 0.00 | - | - | 0 | 67.19% |
| RGEN240517P00240000 | 2024-02-21 10:36AM EDT | 240.00 | 44.20 | 41.20 | 44.20 | 0.00 | - | - | 3 | 0.00% |
| RGEN240517P00250000 | 2024-05-01 9:30AM EDT | 250.00 | 93.00 | 83.10 | 86.70 | 0.00 | - | - | 0 | 188.96% |
| RGEN240517P00260000 | 2024-02-21 10:36AM EDT | 260.00 | 62.60 | 59.50 | 64.10 | 0.00 | - | 1 | 0 | 0.00% |
| RGEN240517P00280000 | 2024-01-30 10:31AM EDT | 280.00 | 85.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.