Australia markets close in 1 hour 43 minutes

Repligen Corporation (RGEN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
191.06+2.29 (+1.21%)
At close: 04:00PM EDT
191.06 0.00 (0.00%)
After hours: 04:24PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RGEN221021C001800002022-09-27 12:34PM EDT180.0010.000.000.000.00-200.00%
RGEN221021C001900002022-09-27 12:38PM EDT190.004.100.000.000.00-100.00%
RGEN221021C002000002022-09-29 11:20AM EDT200.005.500.000.00+0.60+12.24%203.13%
RGEN221021C002100002022-09-28 3:26PM EDT210.003.500.000.000.00-106.25%
RGEN221021C002200002022-09-26 2:38PM EDT220.001.050.000.000.00-11012.50%
RGEN221021C002300002022-09-29 3:10PM EDT230.001.150.000.00-2.95-71.95%1012.50%
RGEN221021C002400002022-09-29 3:28PM EDT240.000.500.000.00-5.05-90.99%1025.00%
RGEN221021C002500002022-09-27 10:05AM EDT250.001.000.000.000.00-1025.00%
RGEN221021C002600002022-09-19 3:41PM EDT260.003.080.000.000.00-77025.00%
RGEN221021C002700002022-09-28 12:14PM EDT270.000.100.000.000.00-2025.00%
RGEN221021C002800002022-09-14 11:27AM EDT280.001.400.000.000.00-2025.00%
RGEN221021C003000002022-09-15 1:54PM EDT300.001.150.000.000.00-1050.00%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RGEN221021P001350002022-09-22 10:20AM EDT135.000.450.000.000.00--025.00%
RGEN221021P001700002022-09-16 10:07AM EDT170.001.700.000.000.00-1012.50%
RGEN221021P001750002022-09-27 2:11PM EDT175.008.000.000.000.00-106.25%
RGEN221021P001800002022-09-23 9:40AM EDT180.007.100.000.000.00-106.25%
RGEN221021P001850002022-09-14 1:17PM EDT185.001.570.000.000.00-103.13%
RGEN221021P001900002022-09-22 2:33PM EDT190.0013.100.000.000.00-200.78%
RGEN221021P002000002022-09-28 1:12PM EDT200.0017.200.000.000.00-200.00%
RGEN221021P002100002022-09-23 10:09AM EDT210.0028.350.000.000.00-500.00%
RGEN221021P002200002022-09-19 9:30AM EDT220.0015.350.000.000.00-100.00%
RGEN221021P002300002022-09-23 1:13PM EDT230.0050.200.000.000.00-100.00%
RGEN221021P002400002022-09-20 10:01AM EDT240.0032.300.000.000.00-100.00%
RGEN221021P002500002022-09-14 3:09PM EDT250.0028.900.000.000.00-200.00%
RGEN221021P003500002022-09-16 9:46AM EDT350.00128.500.000.000.00--00.00%
RGEN221021P003600002022-09-16 9:46AM EDT360.00138.500.000.000.00--00.00%
RGEN221021P003700002022-09-20 9:33AM EDT370.00149.000.000.000.00--00.00%