Australia markets closed

Roper Technologies, Inc. (ROP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
549.45+2.28 (+0.42%)
At close: 04:00PM EDT
549.40 -0.05 (-0.01%)
After hours: 04:27PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROP240621C005100002024-06-05 9:37AM EDT510.0035.4038.4042.100.00-1154.10%
ROP240621C005200002024-05-31 10:56AM EDT520.0016.0028.4032.200.00-1444.72%
ROP240621C005300002024-06-06 9:55AM EDT530.0023.0018.7022.800.00-13937.23%
ROP240621C005400002024-06-14 2:16PM EDT540.0013.609.5012.60+1.05+8.37%124324.63%
ROP240621C005500002024-06-13 10:48AM EDT550.004.004.004.50-1.35-25.23%3616.96%
ROP240621C005600002024-06-14 1:03PM EDT560.002.100.151.25-1.96-48.28%22116.86%
ROP240621C005700002024-06-12 3:01PM EDT570.001.350.002.500.00-12632.89%
ROP240621C005800002024-06-05 10:56AM EDT580.000.500.002.300.00-22340.78%
ROP240621C005900002024-05-22 11:26AM EDT590.000.700.002.250.00--148.69%
ROP240621C006000002024-04-24 9:30AM EDT600.002.200.004.800.00--157.47%
ROP240621C006100002024-04-23 9:30AM EDT610.001.900.000.000.00--112.50%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROP240621P004600002024-06-03 11:08AM EDT460.000.050.002.150.00-202183.35%
ROP240621P004700002024-05-06 2:34PM EDT470.001.300.002.050.00--174.32%
ROP240621P005000002024-05-07 9:33AM EDT500.006.040.000.000.00-1112.50%
ROP240621P005100002024-06-06 11:00AM EDT510.000.350.002.200.00-51151.04%
ROP240621P005200002024-06-10 10:49AM EDT520.000.730.002.300.00-14142.04%
ROP240621P005300002024-06-10 10:49AM EDT530.001.220.002.550.00-12333.25%
ROP240621P005400002024-06-13 3:54PM EDT540.002.000.552.550.00-12622.10%
ROP240621P005500002024-06-12 3:01PM EDT550.003.094.004.600.00-1415.36%
ROP240621P005600002024-06-07 3:47PM EDT560.009.3010.0012.900.00-1122.07%