Australia markets closed

Rogers Corporation (ROG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
118.72+6.05 (+5.37%)
At close: 04:00PM EST
116.07 -2.65 (-2.23%)
After hours: 07:41PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROG221216C000750002022-11-23 10:15AM EST75.0031.0041.5046.000.00-4095.70%
ROG221216C000800002022-11-11 10:36AM EST80.0026.0036.6040.700.00-55179.79%
ROG221216C000900002022-11-22 3:55PM EST90.0011.7326.5031.000.00-1360.55%
ROG221216C000950002022-11-22 3:55PM EST95.007.8721.6025.600.00--1116.33%
ROG221216C001000002022-12-02 3:46PM EST100.0017.2716.8021.00+4.27+32.85%26352.34%
ROG221216C001050002022-12-02 3:53PM EST105.0011.5012.1016.00+3.30+40.24%1013684.96%
ROG221216C001100002022-12-02 1:46PM EST110.008.027.7011.70+2.62+48.52%3615974.66%
ROG221216C001150002022-12-02 3:56PM EST115.006.125.207.50+3.47+130.94%8565261.85%
ROG221216C001200002022-12-02 3:54PM EST120.004.102.304.60+2.90+241.67%3510958.06%
ROG221216C001250002022-12-02 3:51PM EST125.001.400.353.50+1.15+460.00%45966.92%
ROG221216C001300002022-12-02 3:58PM EST130.000.880.501.05+0.83+1,660.00%2913350.02%
ROG221216C001350002022-12-01 11:02AM EST135.000.200.005.000.00-16485.99%
ROG221216C001400002022-11-22 3:24PM EST140.000.100.052.800.00-24281.30%
ROG221216C001450002022-11-30 3:50PM EST145.000.050.005.000.00-27111.23%
ROG221216C001500002022-11-04 8:46AM EST150.001.500.101.500.00-1588.09%
ROG221216C001550002022-11-10 3:43PM EST155.000.550.001.000.00-1887.45%
ROG221216C001600002022-12-02 3:56PM EST160.000.100.003.10-0.15-60.00%2156124.22%
ROG221216C001650002022-11-25 9:47AM EST165.000.050.000.050.00-31,07866.80%
ROG221216C001700002022-12-01 3:33PM EST170.000.050.000.100.00-3024277.73%
ROG221216C001750002022-11-16 9:45AM EST175.000.050.005.000.00-13169.56%
ROG221216C001800002022-11-02 2:06PM EST180.001.500.005.000.00--10177.64%
ROG221216C001850002022-11-02 9:34AM EST185.001.100.000.000.00--450.00%
ROG221216C001900002022-12-01 2:07PM EST190.000.050.005.000.00-658192.82%
ROG221216C001950002022-11-02 2:00PM EST195.001.100.005.000.00--1199.95%
ROG221216C002000002022-11-15 11:39AM EST200.000.350.000.400.00-22127.73%
ROG221216C002200002022-11-15 3:42PM EST220.000.200.005.000.00-251,555231.98%
ROG221216C002300002022-10-21 11:57AM EST230.0019.700.000.200.00-2998142.58%
ROG221216C002400002022-10-24 10:32AM EST240.0013.700.000.500.00-3445168.55%
ROG221216C002500002022-10-25 2:13PM EST250.007.900.005.000.00-2120264.26%
ROG221216C002600002022-11-02 10:02AM EST260.000.100.005.000.00-2130273.88%
ROG221216C002700002022-11-11 9:30AM EST270.000.030.000.050.00-10536148.44%
ROG221216C002800002022-11-02 2:16PM EST280.000.100.000.050.00-6546154.69%
ROG221216C002900002022-10-24 8:30AM EST290.000.350.000.000.00-31350.00%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROG221216P000650002022-11-03 1:26PM EST65.000.120.000.400.00--3157.03%
ROG221216P000750002022-11-23 10:29AM EST75.000.050.000.300.00-109111117.97%
ROG221216P000800002022-12-01 11:40AM EST80.000.150.000.400.00-164108.20%
ROG221216P000850002022-11-23 3:50PM EST85.000.910.000.100.00-41476.17%
ROG221216P000900002022-12-01 11:45AM EST90.000.450.050.200.00-13416473.63%
ROG221216P000950002022-12-02 2:00PM EST95.000.310.000.35-1.51-82.97%45064.84%
ROG221216P001000002022-12-02 11:25AM EST100.000.700.200.55+0.10+16.67%161,19060.99%
ROG221216P001050002022-12-01 9:46AM EST105.001.550.050.800.00-27757.96%
ROG221216P001100002022-11-30 10:03AM EST110.007.100.552.600.00-12654.69%
ROG221216P001150002022-12-02 3:54PM EST115.003.101.603.20-4.29-58.05%13954.98%
ROG221216P001200002022-11-30 1:25PM EST120.0014.503.406.800.00-25368.36%
ROG221216P001250002022-11-02 2:41PM EST125.009.007.0010.000.00--151.37%
ROG221216P001300002022-11-18 3:30PM EST130.0029.2311.4014.400.00-4059.03%
ROG221216P001350002022-11-18 3:30PM EST135.0034.1615.0018.500.00-2081.88%
ROG221216P001450002022-11-16 9:33AM EST145.0038.1224.8028.500.00--065.82%
ROG221216P001500002022-11-16 9:33AM EST150.0043.0729.8033.300.00--070.02%
ROG221216P001600002022-11-11 9:53AM EST160.0052.9039.5043.300.00--074.80%
ROG221216P001650002022-11-11 9:53AM EST165.0057.8444.5048.500.00-2088.96%
ROG221216P001700002022-11-09 9:41AM EST170.0067.5749.5053.500.00-2095.51%
ROG221216P001750002022-11-04 8:43AM EST175.0065.9754.7058.300.00-20101.66%
ROG221216P001800002022-11-11 9:53AM EST180.0072.5359.5063.500.00-20107.62%
ROG221216P001850002022-11-10 9:38AM EST185.0079.3764.7068.500.00-21120.31%
ROG221216P001900002022-11-30 12:42PM EST190.0082.7369.7073.500.00-1,610794125.98%
ROG221216P001950002022-11-30 12:42PM EST195.0087.6074.8078.500.00-200100134.67%
ROG221216P002000002022-11-03 1:23PM EST200.0091.0079.8083.400.00-120137.01%
ROG221216P002100002022-11-03 1:36PM EST210.00100.0089.5093.500.00-18139.45%
ROG221216P002200002022-12-01 1:51PM EST220.00107.9599.70103.500.00-1902,056156.84%
ROG221216P002300002022-11-16 2:54PM EST230.00124.27109.00113.500.00-211236.67%
ROG221216P002400002022-11-30 12:42PM EST240.00132.70119.50123.500.00-5628165.63%
ROG221216P002500002022-11-30 12:42PM EST250.00142.60129.70133.500.00-8040182.62%
ROG221216P002600002022-12-01 2:13PM EST260.00147.97139.50143.500.00-2000181.05%
ROG221216P002700002022-12-01 1:51PM EST270.00157.95149.40153.400.00-1083175.00%
ROG221216P002800002022-11-16 2:52PM EST280.00174.27159.60163.500.00-210200.20%