Roper Technologies, Inc. (ROP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROP240517C00250000 | 2024-02-01 11:12AM EDT | 250.00 | 294.35 | 295.50 | 305.00 | 0.00 | - | 2 | 1 | 320.29% |
| ROP240517C00300000 | 2024-03-26 10:09AM EDT | 300.00 | 252.45 | 233.00 | 243.00 | 0.00 | - | 8 | 2 | 200.76% |
| ROP240517C00350000 | 2024-03-26 10:09AM EDT | 350.00 | 203.00 | 183.00 | 192.60 | 0.00 | - | 8 | 23 | 155.81% |
| ROP240517C00450000 | 2023-10-02 3:26PM EDT | 450.00 | 60.90 | 57.70 | 62.60 | 0.00 | - | - | 1 | 0.00% |
| ROP240517C00500000 | 2024-04-10 1:56PM EDT | 500.00 | 42.50 | 27.20 | 35.00 | 0.00 | - | 1 | 65 | 37.93% |
| ROP240517C00510000 | 2023-12-08 11:43AM EDT | 510.00 | 46.40 | 34.40 | 39.00 | 0.00 | - | 15 | 15 | 55.48% |
| ROP240517C00520000 | 2024-04-23 9:30AM EDT | 520.00 | 26.00 | 11.60 | 17.90 | 0.00 | - | 1 | 8 | 28.46% |
| ROP240517C00530000 | 2024-04-26 3:15PM EDT | 530.00 | 10.45 | 6.90 | 8.40 | -8.55 | -45.00% | 5 | 197 | 19.63% |
| ROP240517C00540000 | 2024-04-26 3:15PM EDT | 540.00 | 5.90 | 3.50 | 4.90 | -6.83 | -53.65% | 10 | 89 | 19.93% |
| ROP240517C00550000 | 2024-04-26 3:46PM EDT | 550.00 | 2.40 | 0.55 | 5.70 | -6.00 | -71.43% | 9 | 146 | 28.03% |
| ROP240517C00560000 | 2024-04-26 1:25PM EDT | 560.00 | 1.55 | 0.05 | 3.20 | -2.34 | -60.15% | 103 | 163 | 26.84% |
| ROP240517C00570000 | 2024-04-26 11:12AM EDT | 570.00 | 1.00 | 0.05 | 9.90 | -1.65 | -62.26% | 2 | 49 | 49.59% |
| ROP240517C00580000 | 2024-04-18 3:04PM EDT | 580.00 | 1.45 | 0.40 | 10.00 | 0.00 | - | 2 | 210 | 55.26% |
| ROP240517C00590000 | 2024-04-24 2:25PM EDT | 590.00 | 1.15 | 0.00 | 2.65 | 0.00 | - | 1 | 70 | 38.18% |
| ROP240517C00600000 | 2024-04-18 3:33PM EDT | 600.00 | 1.45 | 0.05 | 10.00 | 0.00 | - | 2 | 110 | 50.89% |
| ROP240517C00610000 | 2024-04-09 10:18AM EDT | 610.00 | 2.41 | 0.00 | 4.80 | 0.00 | - | 2 | 33 | 54.29% |
| ROP240517C00620000 | 2023-12-14 2:41PM EDT | 620.00 | 4.80 | 0.10 | 10.00 | 0.00 | - | 1 | 8 | 59.17% |
| ROP240517C00630000 | 2024-04-26 9:36AM EDT | 630.00 | 0.05 | 0.00 | 1.00 | -0.45 | -90.00% | 1 | 15 | 43.03% |
| ROP240517C00640000 | 2023-12-22 3:56PM EDT | 640.00 | 2.10 | 0.15 | 7.20 | 0.00 | - | 7 | 8 | 61.26% |
| ROP240517C00660000 | 2023-10-30 2:53PM EDT | 660.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 61.58% |
| ROP240517C00680000 | 2023-11-20 12:15PM EDT | 680.00 | 0.70 | 0.00 | 2.95 | 0.00 | - | - | 1 | 61.35% |
| ROP240517C00700000 | 2023-11-17 2:49PM EDT | 700.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 73.45% |
| ROP240517C00720000 | 2023-11-21 11:25AM EDT | 720.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 78.96% |
| ROP240517C00740000 | 2023-11-17 3:44PM EDT | 740.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 84.23% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROP240517P00250000 | 2024-01-23 4:06PM EDT | 250.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 10 | 104 | 123.24% |
| ROP240517P00270000 | 2023-11-06 11:31AM EDT | 270.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 1 | 160.55% |
| ROP240517P00280000 | 2023-11-17 3:54PM EDT | 280.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 152.86% |
| ROP240517P00300000 | 2023-11-30 3:55PM EDT | 300.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 97.66% |
| ROP240517P00310000 | 2023-11-06 1:21PM EDT | 310.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 1 | 131.30% |
| ROP240517P00320000 | 2023-11-30 3:55PM EDT | 320.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 124.54% |
| ROP240517P00330000 | 2023-12-13 2:59PM EDT | 330.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 117.97% |
| ROP240517P00340000 | 2023-11-27 2:14PM EDT | 340.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 111.57% |
| ROP240517P00360000 | 2023-11-20 2:29PM EDT | 360.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | - | 1 | 99.23% |
| ROP240517P00410000 | 2024-04-10 12:13PM EDT | 410.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 70.56% |
| ROP240517P00440000 | 2024-04-23 1:47PM EDT | 440.00 | 0.15 | 0.00 | 1.15 | 0.00 | - | 1 | 2 | 46.05% |
| ROP240517P00450000 | 2024-01-05 11:32AM EDT | 450.00 | 3.80 | 0.10 | 10.00 | 0.00 | - | 15 | 21 | 60.77% |
| ROP240517P00460000 | 2024-01-03 1:52PM EDT | 460.00 | 4.20 | 0.10 | 9.90 | 0.00 | - | 17 | 55 | 54.55% |
| ROP240517P00470000 | 2024-01-09 11:49AM EDT | 470.00 | 4.50 | 0.55 | 7.80 | 0.00 | - | 20 | 53 | 57.34% |
| ROP240517P00480000 | 2024-02-13 1:17PM EDT | 480.00 | 4.46 | 0.15 | 9.90 | 0.00 | - | 2 | 7 | 56.36% |
| ROP240517P00490000 | 2024-04-02 1:43PM EDT | 490.00 | 2.56 | 0.05 | 4.80 | 0.00 | - | 5 | 43 | 35.63% |
| ROP240517P00500000 | 2024-04-15 3:06PM EDT | 500.00 | 3.56 | 0.05 | 9.40 | 0.00 | - | 8 | 47 | 40.74% |
| ROP240517P00510000 | 2024-04-26 9:35AM EDT | 510.00 | 3.30 | 1.40 | 2.85 | +0.28 | +9.27% | 6 | 214 | 17.77% |
| ROP240517P00520000 | 2024-04-26 2:02PM EDT | 520.00 | 3.65 | 3.80 | 5.50 | -0.55 | -13.10% | 9 | 190 | 16.90% |
| ROP240517P00530000 | 2024-04-26 2:33PM EDT | 530.00 | 7.80 | 9.00 | 9.90 | +0.20 | +2.63% | 16 | 79 | 16.20% |
| ROP240517P00540000 | 2024-04-26 10:57AM EDT | 540.00 | 10.80 | 15.20 | 16.70 | -0.06 | -0.55% | 3 | 57 | 16.67% |
| ROP240517P00550000 | 2024-04-25 3:54PM EDT | 550.00 | 15.94 | 20.20 | 27.00 | 0.00 | - | 1 | 56 | 23.26% |
| ROP240517P00560000 | 2024-04-02 11:30AM EDT | 560.00 | 18.60 | 28.00 | 37.00 | 0.00 | - | 3 | 55 | 28.55% |
| ROP240517P00570000 | 2024-03-22 2:15PM EDT | 570.00 | 21.40 | 32.60 | 41.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.