ROG - Rogers Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROG230616C00055000 | 2023-04-28 9:38AM EDT | 55.00 | 106.50 | 104.00 | 108.40 | 0.00 | - | 1 | 0 | 559.47% |
| ROG230616C00070000 | 2023-03-01 10:49AM EDT | 70.00 | 92.10 | 92.00 | 96.50 | 0.00 | - | - | 1 | 532.96% |
| ROG230616C00075000 | 2022-12-08 2:08PM EDT | 75.00 | 51.99 | 44.70 | 48.50 | 0.00 | - | 1 | 1 | 0.00% |
| ROG230616C00085000 | 2022-12-05 12:18PM EDT | 85.00 | 40.48 | 35.60 | 39.50 | 0.00 | - | 1 | 1 | 0.00% |
| ROG230616C00090000 | 2022-12-12 10:48AM EDT | 90.00 | 32.50 | 36.60 | 41.00 | 0.00 | - | 7 | 6 | 0.00% |
| ROG230616C00095000 | 2023-03-08 4:17PM EDT | 95.00 | 69.00 | 64.00 | 68.50 | 0.00 | - | 10 | 0 | 305.81% |
| ROG230616C00100000 | 2023-04-28 9:36AM EDT | 100.00 | 66.35 | 59.40 | 63.50 | 0.00 | - | 2 | 3 | 286.28% |
| ROG230616C00105000 | 2023-04-28 9:36AM EDT | 105.00 | 61.45 | 55.00 | 57.20 | 0.00 | - | 2 | 352 | 255.96% |
| ROG230616C00110000 | 2023-02-24 2:28PM EDT | 110.00 | 41.50 | 42.40 | 46.10 | 0.00 | - | 1 | 97 | 0.00% |
| ROG230616C00115000 | 2023-02-08 2:30PM EDT | 115.00 | 39.20 | 39.50 | 41.20 | 0.00 | - | 4 | 52 | 0.00% |
| ROG230616C00120000 | 2023-05-18 2:58PM EDT | 120.00 | 43.00 | 35.60 | 37.80 | 0.00 | - | 1 | 4 | 121.68% |
| ROG230616C00125000 | 2022-12-20 12:55PM EDT | 125.00 | 10.37 | 16.30 | 19.50 | 0.00 | - | 1 | 1 | 0.00% |
| ROG230616C00130000 | 2023-06-07 1:54PM EDT | 130.00 | 24.42 | 25.00 | 28.30 | 0.00 | - | 1 | 11 | 104.20% |
| ROG230616C00135000 | 2023-05-24 2:24PM EDT | 135.00 | 17.50 | 20.30 | 23.40 | 0.00 | - | 1 | 202 | 90.67% |
| ROG230616C00140000 | 2023-05-18 2:56PM EDT | 140.00 | 22.00 | 15.40 | 18.70 | 0.00 | - | 1 | 1 | 80.03% |
| ROG230616C00145000 | 2023-05-11 12:05PM EDT | 145.00 | 14.40 | 10.90 | 13.50 | 0.00 | - | 1 | 5 | 60.69% |
| ROG230616C00150000 | 2023-06-06 12:34PM EDT | 150.00 | 7.58 | 6.30 | 9.40 | 0.00 | - | 1 | 264 | 55.03% |
| ROG230616C00155000 | 2023-06-08 11:09AM EDT | 155.00 | 3.28 | 3.40 | 4.10 | -1.82 | -35.69% | 1 | 48 | 31.64% |
| ROG230616C00160000 | 2023-06-02 10:19AM EDT | 160.00 | 4.10 | 1.15 | 1.80 | 0.00 | - | 1 | 34 | 31.52% |
| ROG230616C00165000 | 2023-06-02 11:59AM EDT | 165.00 | 1.60 | 0.00 | 2.35 | 0.00 | - | 1 | 9 | 54.49% |
| ROG230616C00170000 | 2023-05-18 11:59AM EDT | 170.00 | 1.25 | 0.00 | 1.20 | 0.00 | - | 1 | 13 | 52.95% |
| ROG230616C00175000 | 2023-03-30 9:37AM EDT | 175.00 | 5.00 | 1.70 | 4.90 | 0.00 | - | 20 | 22 | 94.68% |
| ROG230616C00180000 | 2022-12-14 2:31PM EDT | 180.00 | 2.70 | 0.10 | 4.90 | 0.00 | - | 1 | 251 | 96.34% |
| ROG230616C00185000 | 2023-05-17 2:42PM EDT | 185.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 106.10% |
| ROG230616C00190000 | 2023-04-12 9:30AM EDT | 190.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 25.00% |
| ROG230616C00195000 | 2023-02-06 10:44AM EDT | 195.00 | 3.00 | 1.95 | 4.10 | 0.00 | - | 4 | 23 | 136.60% |
| ROG230616C00200000 | 2022-11-17 12:18PM EDT | 200.00 | 0.50 | 0.00 | 2.70 | 0.00 | - | 21 | 4 | 115.77% |
| ROG230616C00210000 | 2022-11-11 11:56AM EDT | 210.00 | 0.65 | 0.00 | 2.70 | 0.00 | - | 3 | 3 | 131.98% |
| ROG230616C00220000 | 2022-11-11 11:56AM EDT | 220.00 | 0.45 | 0.00 | 2.90 | 0.00 | - | 9 | 9 | 149.46% |
| ROG230616C00230000 | 2022-11-11 11:56AM EDT | 230.00 | 0.25 | 0.00 | 5.00 | 0.00 | - | 9 | 9 | 186.99% |
| ROG230616C00260000 | 2022-10-31 1:40PM EDT | 260.00 | 10.50 | 0.00 | 5.00 | 0.00 | - | - | 1 | 226.81% |
| ROG230616C00270000 | 2022-11-08 12:29PM EDT | 270.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 238.60% |
| ROG230616C00280000 | 2022-11-02 12:48PM EDT | 280.00 | 0.52 | 0.00 | 5.00 | 0.00 | - | - | 0 | 249.76% |
| ROG230616C00290000 | 2022-11-15 1:45PM EDT | 290.00 | 4.67 | 0.00 | 5.00 | 0.00 | - | 50 | 50 | 260.40% |
| ROG230616C00300000 | 2022-10-31 1:28PM EDT | 300.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | - | 1 | 270.56% |
| ROG230616C00330000 | 2022-11-09 3:59PM EDT | 330.00 | 0.15 | 0.00 | 5.00 | 0.00 | - | 5 | 5 | 298.39% |
| ROG230616C00350000 | 2022-11-09 4:03PM EDT | 350.00 | 0.15 | 0.00 | 5.00 | 0.00 | - | 5 | 5 | 315.14% |
| ROG230616C00360000 | 2022-11-09 4:08PM EDT | 360.00 | 0.15 | 0.00 | 5.00 | 0.00 | - | 10 | 10 | 323.05% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROG230616P00060000 | 2023-02-07 3:46PM EDT | 60.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 49 | 286.33% |
| ROG230616P00065000 | 2023-01-13 10:30AM EDT | 65.00 | 0.55 | 0.00 | 0.70 | 0.00 | - | 1 | 15 | 277.93% |
| ROG230616P00070000 | 2023-05-01 10:39AM EDT | 70.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 5 | 44 | 253.52% |
| ROG230616P00075000 | 2022-12-08 4:14PM EDT | 75.00 | 1.50 | 0.05 | 4.40 | 0.00 | - | 1 | 4 | 342.77% |
| ROG230616P00080000 | 2022-12-08 3:05PM EDT | 80.00 | 2.00 | 0.15 | 4.60 | 0.00 | - | 1 | 104 | 322.61% |
| ROG230616P00085000 | 2023-02-06 12:30PM EDT | 85.00 | 0.20 | 0.00 | 4.60 | 0.00 | - | 22 | 15 | 295.75% |
| ROG230616P00090000 | 2023-02-01 12:46PM EDT | 90.00 | 3.52 | 0.00 | 5.00 | 0.00 | - | 1 | 7 | 279.15% |
| ROG230616P00095000 | 2023-02-07 2:34PM EDT | 95.00 | 0.70 | 0.00 | 5.00 | 0.00 | - | 1 | 6 | 257.08% |
| ROG230616P00100000 | 2023-02-07 2:34PM EDT | 100.00 | 1.25 | 0.00 | 4.60 | 0.00 | - | 8 | 114 | 230.57% |
| ROG230616P00105000 | 2023-04-28 3:12PM EDT | 105.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 80 | 384 | 128.52% |
| ROG230616P00110000 | 2023-04-28 2:37PM EDT | 110.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 50 | 414 | 117.38% |
| ROG230616P00115000 | 2023-05-25 12:50PM EDT | 115.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 2 | 74 | 93.75% |
| ROG230616P00120000 | 2023-05-01 9:53AM EDT | 120.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 20 | 66 | 157.57% |
| ROG230616P00125000 | 2023-04-11 9:30AM EDT | 125.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 25.00% |
| ROG230616P00130000 | 2023-04-28 9:40AM EDT | 130.00 | 0.25 | 0.00 | 1.10 | 0.00 | - | 3 | 37 | 80.62% |
| ROG230616P00135000 | 2023-04-28 11:14AM EDT | 135.00 | 1.00 | 0.00 | 1.35 | 0.00 | - | 1 | 13 | 71.14% |
| ROG230616P00140000 | 2023-06-02 3:14PM EDT | 140.00 | 0.25 | 0.00 | 2.50 | 0.00 | - | 1 | 11 | 69.63% |
| ROG230616P00145000 | 2023-06-02 3:42PM EDT | 145.00 | 0.50 | 0.00 | 1.65 | 0.00 | - | 2 | 2 | 60.62% |
| ROG230616P00150000 | 2023-05-25 10:19AM EDT | 150.00 | 2.70 | 0.20 | 2.30 | 0.00 | - | 6 | 13 | 51.98% |
| ROG230616P00155000 | 2023-06-08 12:12PM EDT | 155.00 | 2.55 | 1.60 | 2.50 | -24.95 | -90.73% | 3 | 8 | 34.22% |
| ROG230616P00160000 | 2023-05-22 12:17PM EDT | 160.00 | 4.70 | 3.70 | 6.50 | 0.00 | - | 2 | 52 | 47.95% |
| ROG230616P00165000 | 2023-01-24 11:00AM EDT | 165.00 | 35.50 | 20.50 | 24.80 | 0.00 | - | - | 1 | 182.03% |
| ROG230616P00200000 | 2023-04-28 9:38AM EDT | 200.00 | 39.90 | 37.40 | 41.50 | 0.00 | - | 1 | 0 | 0.00% |
| ROG230616P00210000 | 2022-10-28 3:10PM EDT | 210.00 | 13.90 | 101.20 | 105.70 | 0.00 | - | 1 | 0 | 677.93% |
| ROG230616P00240000 | 2022-11-02 1:35PM EDT | 240.00 | 110.35 | 119.10 | 123.40 | 0.00 | - | 6 | 0 | 612.16% |
| ROG230616P00250000 | 2022-11-02 3:26PM EDT | 250.00 | 121.10 | 129.00 | 133.40 | 0.00 | - | - | 0 | 629.21% |
| ROG230616P00280000 | 2022-11-02 11:10AM EDT | 280.00 | 149.99 | 165.10 | 169.50 | 0.00 | - | 1 | 0 | 738.13% |
© 2023 Yahoo. All rights reserved.