Rogers Corporation (ROG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:11AM EDT. Market open.
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROG230421C00140000 | 2023-03-17 3:32PM EDT | 140.00 | 12.40 | 12.50 | 15.80 | 0.00 | - | 1 | 1 | 55.74% |
| ROG230421C00145000 | 2023-03-29 9:42AM EDT | 145.00 | 11.20 | 8.80 | 12.30 | +1.00 | +9.80% | 2 | 11 | 54.03% |
| ROG230421C00150000 | 2023-03-28 2:23PM EDT | 150.00 | 6.40 | 6.20 | 8.90 | 0.00 | - | 23 | 956 | 50.20% |
| ROG230421C00155000 | 2023-03-28 2:23PM EDT | 155.00 | 4.00 | 4.20 | 6.40 | 0.00 | - | 1 | 201 | 49.17% |
| ROG230421C00160000 | 2023-03-22 2:16PM EDT | 160.00 | 3.90 | 2.95 | 5.00 | 0.00 | - | 1 | 280 | 52.20% |
| ROG230421C00165000 | 2023-03-14 11:29AM EDT | 165.00 | 3.40 | 0.05 | 5.00 | 0.00 | - | 2 | 21 | 62.61% |
| ROG230421C00170000 | 2023-03-01 2:10PM EDT | 170.00 | 1.75 | 0.00 | 5.00 | 0.00 | - | 15 | 37 | 52.49% |
| ROG230421C00175000 | 2023-03-28 3:03PM EDT | 175.00 | 0.80 | 0.05 | 4.90 | 0.00 | - | 3 | 4 | 59.94% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROG230421P00115000 | 2023-03-15 2:39PM EDT | 115.00 | 0.20 | 0.00 | 5.00 | 0.00 | - | 1 | 0 | 102.03% |
| ROG230421P00120000 | 2023-02-21 2:21PM EDT | 120.00 | 1.55 | 0.00 | 5.00 | 0.00 | - | - | 1 | 90.70% |
| ROG230421P00125000 | 2023-02-21 2:21PM EDT | 125.00 | 2.30 | 0.00 | 5.00 | 0.00 | - | - | 16 | 79.59% |
| ROG230421P00130000 | 2023-02-21 2:33PM EDT | 130.00 | 3.50 | 0.05 | 3.80 | 0.00 | - | - | 17 | 62.40% |
| ROG230421P00135000 | 2023-02-23 11:53AM EDT | 135.00 | 4.40 | 0.00 | 4.30 | 0.00 | - | - | 67 | 54.32% |
| ROG230421P00140000 | 2023-02-23 1:16PM EDT | 140.00 | 6.20 | 0.45 | 4.80 | 0.00 | - | - | 22 | 65.04% |
| ROG230421P00145000 | 2023-03-29 9:51AM EDT | 145.00 | 2.50 | 2.35 | 3.30 | -0.80 | -24.24% | 9 | 8 | 41.14% |
| ROG230421P00150000 | 2023-03-22 2:46PM EDT | 150.00 | 4.50 | 3.00 | 7.00 | 0.00 | - | 1 | 16 | 52.12% |
| ROG230421P00155000 | 2023-03-21 2:10PM EDT | 155.00 | 7.40 | 6.00 | 9.00 | 0.00 | - | 4 | 17 | 47.85% |
| ROG230421P00160000 | 2023-03-21 2:52PM EDT | 160.00 | 10.50 | 9.70 | 12.50 | 0.00 | - | - | 24 | 50.15% |
| ROG230421P00165000 | 2023-03-09 12:44PM EDT | 165.00 | 7.00 | 12.50 | 16.00 | 0.00 | - | 50 | 50 | 49.52% |
| ROG230421P00170000 | 2023-03-01 1:30PM EDT | 170.00 | 14.30 | 16.70 | 20.40 | 0.00 | - | - | 1 | 53.31% |
© 2023 Yahoo. All rights reserved.
