Roper Technologies, Inc. (ROP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROP240816C00270000 | 2024-07-24 9:30AM EDT | 270.00 | 267.30 | 274.10 | 284.00 | 0.00 | - | 2 | 2 | 131.69% |
| ROP240816C00280000 | 2024-07-24 9:30AM EDT | 280.00 | 255.60 | 264.10 | 274.00 | 0.00 | - | 1 | 1 | 125.49% |
| ROP240816C00300000 | 2024-07-24 9:30AM EDT | 300.00 | 230.20 | 245.00 | 254.00 | 0.00 | - | 1 | 8 | 124.59% |
| ROP240816C00350000 | 2024-07-24 9:41AM EDT | 350.00 | 181.00 | 195.00 | 205.00 | 0.00 | - | 4 | 30 | 103.03% |
| ROP240816C00510000 | 2024-05-06 3:56PM EDT | 510.00 | 25.50 | 44.30 | 48.20 | 0.00 | - | 2 | 5 | 47.85% |
| ROP240816C00520000 | 2024-07-25 9:37AM EDT | 520.00 | 27.00 | 27.60 | 35.90 | 0.00 | - | 1 | 8 | 35.58% |
| ROP240816C00530000 | 2024-07-25 12:12PM EDT | 530.00 | 20.00 | 18.80 | 25.00 | 0.00 | - | 4 | 16 | 26.75% |
| ROP240816C00540000 | 2024-07-25 12:27PM EDT | 540.00 | 13.50 | 13.60 | 17.30 | 0.00 | - | 13 | 33 | 24.15% |
| ROP240816C00550000 | 2024-07-26 1:28PM EDT | 550.00 | 9.40 | 8.00 | 10.00 | +2.91 | +44.84% | 5 | 77 | 20.39% |
| ROP240816C00560000 | 2024-07-26 3:44PM EDT | 560.00 | 3.96 | 3.20 | 6.20 | +0.64 | +19.28% | 4 | 29 | 20.73% |
| ROP240816C00570000 | 2024-07-26 3:44PM EDT | 570.00 | 2.01 | 0.05 | 6.40 | -0.99 | -33.00% | 3 | 268 | 27.49% |
| ROP240816C00580000 | 2024-07-24 3:25PM EDT | 580.00 | 1.12 | 0.00 | 3.10 | 0.00 | - | 9 | 65 | 24.68% |
| ROP240816C00590000 | 2024-07-24 11:57AM EDT | 590.00 | 0.98 | 0.00 | 4.80 | 0.00 | - | 253 | 156 | 34.24% |
| ROP240816C00600000 | 2024-07-24 9:40AM EDT | 600.00 | 0.26 | 0.00 | 4.80 | 0.00 | - | 3 | 22 | 38.91% |
| ROP240816C00610000 | 2024-07-24 11:57AM EDT | 610.00 | 1.08 | 0.00 | 4.60 | 0.00 | - | 2 | 5 | 42.72% |
| ROP240816C00620000 | 2024-07-24 10:12AM EDT | 620.00 | 0.05 | 0.00 | 4.50 | 0.00 | - | 1 | 3 | 46.58% |
| ROP240816C00640000 | 2024-07-10 3:32PM EDT | 640.00 | 0.43 | 0.00 | 4.40 | 0.00 | - | 1 | 0 | 54.07% |
| ROP240816C00650000 | 2024-03-19 9:30AM EDT | 650.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| ROP240816C00660000 | 2024-04-05 9:30AM EDT | 660.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 52.61% |
| ROP240816C00670000 | 2024-03-01 10:30AM EDT | 670.00 | 2.30 | 0.65 | 10.00 | 0.00 | - | 1 | 1 | 68.30% |
| ROP240816C00680000 | 2024-03-21 9:30AM EDT | 680.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 58.86% |
| ROP240816C00780000 | 2024-01-05 12:58PM EDT | 780.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 85.88% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROP240816P00290000 | 2024-01-05 12:58PM EDT | 290.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 152.81% |
| ROP240816P00410000 | 2024-01-31 11:19AM EDT | 410.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ROP240816P00420000 | 2024-01-31 11:13AM EDT | 420.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| ROP240816P00430000 | 2024-01-31 11:13AM EDT | 430.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ROP240816P00440000 | 2024-01-31 11:13AM EDT | 440.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ROP240816P00450000 | 2024-01-31 11:13AM EDT | 450.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| ROP240816P00460000 | 2024-01-31 11:13AM EDT | 460.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| ROP240816P00470000 | 2024-04-17 1:48PM EDT | 470.00 | 5.00 | 0.10 | 9.20 | 0.00 | - | 1 | 2 | 57.66% |
| ROP240816P00480000 | 2024-07-26 10:17AM EDT | 480.00 | 0.35 | 0.00 | 1.20 | -0.65 | -65.00% | 2 | 19 | 36.21% |
| ROP240816P00490000 | 2024-07-24 12:41PM EDT | 490.00 | 2.35 | 0.00 | 4.70 | 0.00 | - | 2 | 5 | 46.48% |
| ROP240816P00500000 | 2024-07-24 1:36PM EDT | 500.00 | 2.39 | 0.00 | 4.80 | 0.00 | - | 10 | 19 | 41.05% |
| ROP240816P00510000 | 2024-07-24 2:49PM EDT | 510.00 | 3.20 | 0.00 | 3.20 | 0.00 | - | 31 | 45 | 30.34% |
| ROP240816P00520000 | 2024-06-21 3:54PM EDT | 520.00 | 4.48 | 0.45 | 6.00 | 0.00 | - | 1 | 46 | 32.26% |
| ROP240816P00530000 | 2024-07-26 3:41PM EDT | 530.00 | 2.70 | 1.70 | 4.30 | -0.70 | -20.59% | 2 | 44 | 21.74% |
| ROP240816P00540000 | 2024-07-26 11:32AM EDT | 540.00 | 4.80 | 3.50 | 6.10 | -0.60 | -11.11% | 17 | 26 | 18.78% |
| ROP240816P00550000 | 2024-07-25 12:28PM EDT | 550.00 | 9.80 | 7.20 | 10.20 | 0.00 | - | 2 | 164 | 17.98% |
| ROP240816P00560000 | 2024-07-24 12:01PM EDT | 560.00 | 34.00 | 11.70 | 16.30 | 0.00 | - | 12 | 43 | 17.88% |
| ROP240816P00570000 | 2024-07-24 10:07AM EDT | 570.00 | 42.50 | 20.50 | 26.80 | 0.00 | - | 7 | 22 | 25.09% |
| ROP240816P00580000 | 2024-07-24 10:29AM EDT | 580.00 | 45.24 | 27.00 | 36.00 | 0.00 | - | 13 | 2 | 28.57% |
© 2024 Yahoo. All rights reserved.