ROG - Rogers Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROG230616C000550002023-04-28 9:38AM EDT55.00106.50104.00108.400.00-10605.32%
ROG230616C000700002023-03-01 10:49AM EDT70.0092.1092.0096.500.00--1557.18%
ROG230616C000750002022-12-08 2:08PM EDT75.0051.9944.7048.500.00-110.00%
ROG230616C000850002022-12-05 12:18PM EDT85.0040.4835.6039.500.00-110.00%
ROG230616C000900002022-12-12 10:48AM EDT90.0032.5036.6041.000.00-760.00%
ROG230616C000950002023-03-08 4:17PM EDT95.0069.0064.0068.500.00-100332.57%
ROG230616C001000002023-04-28 9:36AM EDT100.0066.3559.4063.500.00-23310.74%
ROG230616C001050002023-04-28 9:36AM EDT105.0061.4555.0057.200.00-2352280.22%
ROG230616C001100002023-02-24 2:28PM EDT110.0041.5042.4046.100.00-197159.33%
ROG230616C001150002023-02-08 2:30PM EDT115.0039.2039.5041.200.00-452121.63%
ROG230616C001200002023-05-18 2:58PM EDT120.0043.000.000.000.00-140.00%
ROG230616C001250002022-12-20 12:55PM EDT125.0010.3716.3019.500.00-110.00%
ROG230616C001300002023-04-10 12:07PM EDT130.0033.0027.1031.200.00-311144.48%
ROG230616C001350002023-05-24 2:24PM EDT135.0017.500.000.000.00-12020.00%
ROG230616C001400002023-05-18 2:56PM EDT140.0022.000.000.000.00-110.00%
ROG230616C001450002023-05-11 12:05PM EDT145.0014.400.000.000.00-150.00%
ROG230616C001500002023-06-06 12:34PM EDT150.007.580.000.000.00-12640.00%
ROG230616C001550002023-06-06 10:52AM EDT155.005.100.000.000.00-1480.78%
ROG230616C001600002023-06-02 10:19AM EDT160.004.100.000.000.00-1346.25%
ROG230616C001650002023-06-02 11:59AM EDT165.001.600.000.000.00-1912.50%
ROG230616C001700002023-05-18 11:59AM EDT170.001.250.000.000.00-11312.50%
ROG230616C001750002023-03-30 9:37AM EDT175.005.001.704.900.00-202296.95%
ROG230616C001800002022-12-14 2:31PM EDT180.002.700.104.900.00-125197.85%
ROG230616C001850002023-05-17 2:42PM EDT185.000.100.000.000.00-1925.00%
ROG230616C001900002023-04-12 9:30AM EDT190.001.500.000.000.00-21325.00%
ROG230616C001950002023-02-06 10:44AM EDT195.003.001.954.100.00-423135.82%
ROG230616C002000002022-11-17 12:18PM EDT200.000.500.002.700.00-214115.09%
ROG230616C002100002022-11-11 11:56AM EDT210.000.650.002.700.00-33130.32%
ROG230616C002200002022-11-11 11:56AM EDT220.000.450.002.900.00-99146.85%
ROG230616C002300002022-11-11 11:56AM EDT230.000.250.005.000.00-99182.89%
ROG230616C002600002022-10-31 1:40PM EDT260.0010.500.005.000.00--1220.46%
ROG230616C002700002022-11-08 12:29PM EDT270.000.500.005.000.00-12231.59%
ROG230616C002800002022-11-02 12:48PM EDT280.000.520.005.000.00--0242.14%
ROG230616C002900002022-11-15 1:45PM EDT290.004.670.005.000.00-5050252.20%
ROG230616C003000002022-10-31 1:28PM EDT300.001.000.005.000.00--1261.77%
ROG230616C003300002022-11-09 3:59PM EDT330.000.150.005.000.00-55288.09%
ROG230616C003500002022-11-09 4:03PM EDT350.000.150.005.000.00-55303.91%
ROG230616C003600002022-11-09 4:08PM EDT360.000.150.005.000.00-1010311.38%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROG230616P000600002023-02-07 3:46PM EDT60.000.050.000.500.00-1049268.36%
ROG230616P000650002023-01-13 10:30AM EDT65.000.550.000.700.00-115260.16%
ROG230616P000700002023-05-01 10:39AM EDT70.000.050.000.650.00-544237.11%
ROG230616P000750002022-12-08 4:14PM EDT75.001.500.054.400.00-14320.75%
ROG230616P000800002022-12-08 3:05PM EDT80.002.000.154.600.00-1104301.51%
ROG230616P000850002023-02-06 12:30PM EDT85.000.200.004.600.00-2215275.98%
ROG230616P000900002023-02-01 12:46PM EDT90.003.520.005.000.00-17260.11%
ROG230616P000950002023-02-07 2:34PM EDT95.000.700.005.000.00-16239.06%
ROG230616P001000002023-02-07 2:34PM EDT100.001.250.004.600.00-8114213.87%
ROG230616P001050002023-04-28 3:12PM EDT105.000.350.000.450.00-80384118.16%
ROG230616P001100002023-04-28 2:37PM EDT110.000.450.000.500.00-50414107.52%
ROG230616P001150002023-05-25 12:50PM EDT115.000.250.000.000.00-27450.00%
ROG230616P001200002023-05-01 9:53AM EDT120.000.400.004.800.00-2066144.09%
ROG230616P001250002023-04-11 9:30AM EDT125.001.000.000.000.00-12525.00%
ROG230616P001300002023-04-28 9:40AM EDT130.000.250.001.100.00-33771.88%
ROG230616P001350002023-04-28 11:14AM EDT135.001.000.001.350.00-11362.55%
ROG230616P001400002023-06-02 3:14PM EDT140.000.250.000.000.00-11112.50%
ROG230616P001450002023-06-02 3:42PM EDT145.000.500.000.000.00-2212.50%
ROG230616P001500002023-05-25 10:19AM EDT150.002.700.000.000.00-6136.25%
ROG230616P001550002023-01-24 11:00AM EDT155.0027.5014.1017.700.00-18153.58%
ROG230616P001600002023-05-22 12:17PM EDT160.004.700.000.000.00-2520.00%
ROG230616P001650002023-01-24 11:00AM EDT165.0035.5020.5024.800.00--1160.60%
ROG230616P002000002023-04-28 9:38AM EDT200.0039.9037.4041.500.00-100.00%
ROG230616P002100002022-10-28 3:10PM EDT210.0013.90101.20105.700.00-10633.68%
ROG230616P002400002022-11-02 1:35PM EDT240.00110.35119.10123.400.00-60569.56%
ROG230616P002500002022-11-02 3:26PM EDT250.00121.10129.00133.400.00--0585.60%
ROG230616P002800002022-11-02 11:10AM EDT280.00149.99165.10169.500.00-10689.44%