Australia markets close in 5 hours 26 minutes

Repligen Corporation (RGEN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
190.79+5.49 (+2.96%)
At close: 04:00PM EST
190.79 0.00 (0.00%)
After hours: 04:41PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RGEN230217C000800002022-08-05 1:32PM EST80.00169.01129.50134.100.00-11594.68%
RGEN230217C000900002022-07-21 10:04AM EST90.00113.55147.00151.800.00-10906.25%
RGEN230217C000950002022-11-01 8:46AM EST95.0083.000.000.000.00--00.00%
RGEN230217C001000002022-08-08 11:22AM EST100.00157.30119.50124.300.00-11590.77%
RGEN230217C001150002022-07-21 8:40AM EST115.0086.50123.00127.800.00-10696.31%
RGEN230217C001400002022-08-02 9:04AM EST140.0098.8077.8082.500.00-12368.82%
RGEN230217C001500002023-01-06 3:55PM EST150.0015.0039.3044.000.00-7775.68%
RGEN230217C001550002023-01-09 1:39PM EST155.0016.3034.8039.300.00-10274.22%
RGEN230217C001600002022-12-09 1:31PM EST160.0018.1010.4012.600.00--20.00%
RGEN230217C001650002023-01-10 9:30AM EST165.0012.0025.5029.700.00-1363.57%
RGEN230217C001700002023-01-19 1:30PM EST170.0017.3121.5025.600.00-1263.59%
RGEN230217C001750002023-01-25 10:22AM EST175.0011.5517.3022.000.00-11562.29%
RGEN230217C001800002023-01-30 12:29PM EST180.0010.0015.3017.800.00-121064.38%
RGEN230217C001850002023-02-01 3:40PM EST185.0012.2012.4014.60-3.20-20.78%1002,00564.03%
RGEN230217C001900002023-02-01 10:16AM EST190.007.959.3012.30+2.05+34.75%12363.49%
RGEN230217C001950002023-01-23 10:31AM EST195.008.707.309.600.00-55262.79%
RGEN230217C002000002023-01-27 3:31PM EST200.008.935.607.400.00-1137662.27%
RGEN230217C002100002023-02-01 11:45AM EST210.002.781.505.80-1.42-33.81%15161.52%
RGEN230217C002200002023-01-27 1:58PM EST220.001.201.452.500.00-22261.62%
RGEN230217C002300002023-01-20 3:45PM EST230.002.300.003.900.00-17717773.56%
RGEN230217C002400002023-01-25 3:05PM EST240.000.600.002.900.00-37078.30%
RGEN230217C002500002023-01-24 3:52PM EST250.000.500.050.750.00-1812667.68%
RGEN230217C002600002023-01-31 12:31PM EST260.000.200.004.800.00-578110.28%
RGEN230217C002700002023-01-24 9:41AM EST270.000.250.000.250.00-5969.92%
RGEN230217C002800002023-01-26 10:46AM EST280.000.100.000.100.00-1748268.36%
RGEN230217C002900002022-08-18 10:56AM EST290.0016.006.1010.100.00-10194.08%
RGEN230217C003000002022-11-15 9:35AM EST300.002.050.004.800.00-213144.21%
RGEN230217C003100002022-10-20 8:46AM EST310.002.000.003.000.00-23136.96%
RGEN230217C003200002022-11-01 8:30AM EST320.000.750.000.000.00-110750.00%
RGEN230217C003300002022-08-22 9:36AM EST330.006.281.003.300.00-22161.57%
RGEN230217C003400002022-11-01 8:30AM EST340.000.900.000.000.00--150.00%
RGEN230217C003500002022-08-16 11:11AM EST350.007.072.003.300.00-2010182.06%
RGEN230217C003800002022-11-22 3:05PM EST380.000.400.000.450.00--53134.28%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RGEN230217P000750002022-12-12 12:12PM EST75.000.200.004.800.00-12297.31%
RGEN230217P000800002022-12-27 11:55AM EST80.000.300.004.800.00-11279.05%
RGEN230217P001050002022-10-31 12:47PM EST105.001.800.104.800.00--1203.56%
RGEN230217P001250002023-01-31 12:35PM EST125.000.150.000.150.00-23381.84%
RGEN230217P001300002023-01-10 3:44PM EST130.001.930.004.800.00-21141.80%
RGEN230217P001350002022-12-23 3:03PM EST135.002.920.004.800.00-12130.86%
RGEN230217P001400002022-12-23 3:03PM EST140.003.750.004.700.00-11119.48%
RGEN230217P001450002023-01-30 12:37PM EST145.001.000.004.500.00-137107.76%
RGEN230217P001500002023-01-30 1:03PM EST150.001.500.452.050.00-14982.91%
RGEN230217P001550002023-01-26 9:40AM EST155.001.500.152.650.00-2776.37%
RGEN230217P001600002023-01-26 9:43AM EST160.001.800.102.900.00-16568.85%
RGEN230217P001650002023-01-30 9:57AM EST165.002.000.504.200.00-116369.51%
RGEN230217P001700002023-01-30 10:41AM EST170.004.402.204.500.00-525668.87%
RGEN230217P001750002023-01-26 11:40AM EST175.004.583.105.700.00-39166.48%
RGEN230217P001800002023-01-27 10:36AM EST180.004.804.506.800.00-1027363.62%
RGEN230217P001850002022-12-28 10:48AM EST185.0023.304.607.100.00-113252.15%
RGEN230217P001900002023-02-01 10:16AM EST190.0011.158.4010.50-16.52-59.70%15860.07%
RGEN230217P001950002022-12-28 10:48AM EST195.0030.509.2011.100.00-15953.24%
RGEN230217P002000002023-01-27 12:55PM EST200.0013.6014.0016.900.00-231060.63%
RGEN230217P002100002023-01-09 3:41PM EST210.0050.1020.3024.100.00-111256.43%
RGEN230217P002200002022-10-06 12:15PM EST220.0027.2048.2051.700.00-88190.11%
RGEN230217P002300002022-10-04 12:56PM EST230.0037.0058.0061.200.00-5040204.92%
RGEN230217P002800002022-10-20 8:30AM EST280.00109.00101.80106.500.00--0235.11%
RGEN230217P003500002022-10-27 8:35AM EST350.00171.50176.00180.800.00--0328.47%
RGEN230217P003600002022-08-11 1:42PM EST360.00112.60124.50129.200.00--10.00%
RGEN230217P003700002022-10-27 8:35AM EST370.00191.50196.00200.800.00--0343.46%