Australia markets closed

Repligen Corporation (RGEN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
156.75-1.41 (-0.89%)
At close: 04:00PM EDT
156.75 0.00 (0.00%)
After hours: 04:33PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RGEN240621C000650002023-11-30 4:59PM EDT65.0095.00115.10119.000.00-12627.98%
RGEN240621C000900002024-05-01 9:34AM EDT90.0071.100.000.000.00--00.00%
RGEN240621C000950002024-05-01 9:34AM EDT95.0066.000.000.000.00--00.00%
RGEN240621C001000002024-04-23 11:28AM EDT100.0073.400.000.000.00-120.00%
RGEN240621C001100002023-11-13 12:55PM EDT110.0044.7067.8072.500.00-21325.99%
RGEN240621C001300002024-04-25 10:42AM EDT130.0037.0627.1031.100.00-3374.44%
RGEN240621C001350002024-04-23 9:31AM EDT135.0035.500.000.000.00-480.00%
RGEN240621C001400002023-11-02 2:25PM EDT140.0020.1037.5039.800.00-10196.77%
RGEN240621C001450002024-04-26 2:09PM EDT145.0027.2113.3016.500.00-2361.57%
RGEN240621C001500002024-05-28 1:25PM EDT150.009.850.000.000.00-100.00%
RGEN240621C001550002024-05-02 2:06PM EDT155.0014.010.000.000.00-200.00%
RGEN240621C001600002024-05-24 3:49PM EDT160.005.000.000.000.00-101.56%
RGEN240621C001650002024-05-22 2:36PM EDT165.007.050.000.000.00-106.25%
RGEN240621C001700002024-05-24 10:20AM EDT170.002.430.000.000.00-106.25%
RGEN240621C001750002024-05-23 2:16PM EDT175.001.770.000.000.00-2012.50%
RGEN240621C001800002024-05-28 3:13PM EDT180.000.490.000.000.00-3012.50%
RGEN240621C001850002024-05-23 2:16PM EDT185.000.620.000.000.00-1012.50%
RGEN240621C001900002024-05-28 3:13PM EDT190.000.210.000.000.00-3012.50%
RGEN240621C001950002024-05-16 2:31PM EDT195.001.250.000.000.00-2025.00%
RGEN240621C002000002024-05-21 10:04AM EDT200.000.500.000.000.00-12025.00%
RGEN240621C002050002024-05-28 10:31AM EDT205.000.010.000.000.00-1025.00%
RGEN240621C002100002024-05-22 2:35PM EDT210.000.110.000.000.00-10025.00%
RGEN240621C002150002024-03-27 11:23AM EDT215.005.000.102.150.00-1182.08%
RGEN240621C002200002024-04-22 12:41PM EDT220.000.650.000.000.00-1025.00%
RGEN240621C002250002024-04-15 1:49PM EDT225.001.000.001.450.00-5982.86%
RGEN240621C002300002024-04-05 9:30AM EDT230.001.300.002.100.00-1593.41%
RGEN240621C002350002024-01-22 12:43PM EDT235.005.406.607.600.00--1163.88%
RGEN240621C002400002024-05-09 1:58PM EDT240.000.100.000.000.00-1025.00%
RGEN240621C002800002024-01-26 10:30AM EDT280.002.400.604.000.00-11150.20%
RGEN240621C002900002024-03-26 9:30AM EDT290.000.300.000.000.00-5550.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RGEN240621P000750002023-11-28 11:41AM EDT75.000.750.004.800.00-1502213.92%
RGEN240621P000800002023-10-27 1:26PM EDT80.003.600.405.000.00-20204.32%
RGEN240621P000850002023-10-26 12:22PM EDT85.003.700.605.000.00--0190.92%
RGEN240621P000900002024-02-14 10:30AM EDT90.000.250.001.350.00-22126.32%
RGEN240621P000950002024-02-15 4:55PM EDT95.001.200.001.400.00-11116.50%
RGEN240621P001000002024-01-17 10:30AM EDT100.001.550.000.000.00--550.00%
RGEN240621P001050002024-02-14 10:30AM EDT105.000.350.001.500.00-21297.85%
RGEN240621P001100002024-02-12 10:30AM EDT110.000.500.050.750.00-2877.93%
RGEN240621P001150002024-02-15 4:55PM EDT115.001.500.101.650.00-1581.98%
RGEN240621P001200002024-01-18 10:30AM EDT120.002.300.250.900.00-2266.21%
RGEN240621P001250002024-04-02 2:02PM EDT125.000.630.100.950.00-11356.74%
RGEN240621P001300002024-02-02 10:30AM EDT130.002.000.601.350.00-3356.79%
RGEN240621P001350002024-04-22 2:39PM EDT135.002.750.000.000.00-1012.50%
RGEN240621P001400002024-05-03 11:34AM EDT140.000.920.000.000.00-1012.50%
RGEN240621P001450002024-04-30 9:30AM EDT145.003.100.000.000.00-106.25%
RGEN240621P001500002024-05-28 1:25PM EDT150.003.150.000.000.00-103.13%
RGEN240621P001550002024-05-21 1:40PM EDT155.002.000.000.000.00-101.56%
RGEN240621P001600002024-05-28 1:44PM EDT160.007.900.000.000.00-800.00%
RGEN240621P001650002024-05-24 9:37AM EDT165.009.300.000.000.00-100.00%
RGEN240621P001700002024-05-21 3:03PM EDT170.008.100.000.000.00-2700.00%
RGEN240621P001750002024-05-22 2:36PM EDT175.0011.500.000.000.00-400.00%
RGEN240621P001800002024-05-16 2:25PM EDT180.0011.000.000.000.00-200.00%
RGEN240621P001850002024-05-23 2:07PM EDT185.0024.950.000.000.00-100.00%
RGEN240621P001900002024-05-23 9:32AM EDT190.0025.300.000.000.00-100.00%
RGEN240621P001950002024-03-07 2:55PM EDT195.0014.7024.3027.700.00-2190.00%
RGEN240621P002000002024-02-22 11:59AM EDT200.0017.2015.0016.000.00-1640.00%
RGEN240621P002100002024-03-08 12:32PM EDT210.0023.3036.3039.700.00-140.00%
RGEN240621P002150002024-02-21 11:08AM EDT215.0027.5022.0026.100.00--10.00%
RGEN240621P002200002024-01-30 4:14PM EDT220.0037.8130.6033.700.00--30.00%