Roper Technologies, Inc. (ROP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROP241220C00250000 | 2023-07-19 9:30AM EDT | 250.00 | 246.50 | 246.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ROP241220C00400000 | 2023-08-09 11:48AM EDT | 400.00 | 123.00 | 122.60 | 130.70 | 0.00 | - | - | 0 | 25.45% |
| ROP241220C00410000 | 2023-08-23 9:30AM EDT | 410.00 | 116.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ROP241220C00420000 | 2023-08-23 9:30AM EDT | 420.00 | 108.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ROP241220C00440000 | 2023-08-25 9:30AM EDT | 440.00 | 94.70 | 94.00 | 104.00 | 0.00 | - | 1 | 1 | 31.57% |
| ROP241220C00450000 | 2023-11-16 11:03AM EDT | 450.00 | 109.42 | 114.00 | 124.00 | 0.00 | - | 1 | 2 | 51.29% |
| ROP241220C00480000 | 2024-04-16 2:25PM EDT | 480.00 | 76.46 | 71.60 | 78.00 | 0.00 | - | 1 | 201 | 31.77% |
| ROP241220C00490000 | 2023-10-31 11:23AM EDT | 490.00 | 58.20 | 83.20 | 87.50 | 0.00 | - | 2 | 77 | 41.52% |
| ROP241220C00500000 | 2024-01-16 1:57PM EDT | 500.00 | 71.20 | 76.00 | 82.80 | 0.00 | - | 2 | 6 | 41.75% |
| ROP241220C00510000 | 2024-01-19 10:30AM EDT | 510.00 | 71.22 | 66.10 | 75.00 | 0.00 | - | 1 | 27 | 39.93% |
| ROP241220C00520000 | 2024-01-22 11:40AM EDT | 520.00 | 69.65 | 58.00 | 65.00 | 0.00 | - | 1 | 5 | 36.71% |
| ROP241220C00530000 | 2023-12-29 4:35PM EDT | 530.00 | 57.40 | 60.00 | 67.90 | 0.00 | - | 8 | 25 | 41.09% |
| ROP241220C00540000 | 2023-10-11 1:24PM EDT | 540.00 | 40.90 | 40.50 | 46.10 | 0.00 | - | 2 | 11 | 30.66% |
| ROP241220C00550000 | 2024-04-15 3:29PM EDT | 550.00 | 30.70 | 24.70 | 31.00 | 0.00 | - | 5 | 14 | 24.06% |
| ROP241220C00560000 | 2024-01-23 4:07PM EDT | 560.00 | 43.20 | 41.00 | 49.00 | 0.00 | - | 5 | 15 | 36.92% |
| ROP241220C00570000 | 2024-03-25 11:23AM EDT | 570.00 | 33.10 | 19.00 | 27.00 | 0.00 | - | 15 | 76 | 25.79% |
| ROP241220C00580000 | 2024-04-23 12:19PM EDT | 580.00 | 21.60 | 14.40 | 20.00 | 0.00 | - | 1 | 91 | 23.24% |
| ROP241220C00590000 | 2024-04-23 12:19PM EDT | 590.00 | 18.10 | 11.50 | 14.10 | 0.00 | - | 1 | 2,285 | 20.96% |
| ROP241220C00600000 | 2024-04-10 12:25PM EDT | 600.00 | 14.50 | 6.50 | 15.00 | 0.00 | - | 15 | 1,377 | 23.14% |
| ROP241220C00620000 | 2024-03-14 3:00PM EDT | 620.00 | 12.30 | 6.00 | 14.90 | 0.00 | - | 5 | 152 | 25.98% |
| ROP241220C00640000 | 2024-04-09 10:18AM EDT | 640.00 | 8.37 | 0.30 | 10.00 | 0.00 | - | 2 | 9 | 24.69% |
| ROP241220C00660000 | 2023-12-22 1:03PM EDT | 660.00 | 8.10 | 4.10 | 13.90 | 0.00 | - | 52 | 63 | 30.39% |
| ROP241220C00680000 | 2023-12-22 1:03PM EDT | 680.00 | 5.90 | 2.05 | 11.00 | 0.00 | - | 21 | 25 | 30.21% |
| ROP241220C00700000 | 2024-02-23 1:10PM EDT | 700.00 | 4.33 | 2.35 | 6.60 | 0.00 | - | 1 | 4 | 27.81% |
| ROP241220C00720000 | 2023-11-13 1:19PM EDT | 720.00 | 3.60 | 3.10 | 5.80 | 0.00 | - | 1 | 1 | 28.72% |
| ROP241220C00740000 | 2024-01-30 12:33PM EDT | 740.00 | 2.50 | 0.05 | 9.60 | 0.00 | - | 3 | 3 | 34.88% |
| ROP241220C00760000 | 2023-11-30 3:00PM EDT | 760.00 | 1.45 | 0.00 | 9.60 | 0.00 | - | 2 | 1 | 36.69% |
| ROP241220C00780000 | 2023-11-28 10:54AM EDT | 780.00 | 1.05 | 0.00 | 9.60 | 0.00 | - | - | 1 | 38.43% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROP241220P00240000 | 2024-02-12 3:55PM EDT | 240.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 25.00% |
| ROP241220P00250000 | 2023-11-30 2:44PM EDT | 250.00 | 0.60 | 0.00 | 9.60 | 0.00 | - | 1 | 16 | 60.64% |
| ROP241220P00260000 | 2023-11-29 3:49PM EDT | 260.00 | 0.75 | 0.00 | 9.60 | 0.00 | - | 1 | 2 | 57.87% |
| ROP241220P00270000 | 2023-11-29 4:00PM EDT | 270.00 | 1.05 | 0.00 | 3.50 | 0.00 | - | 1 | 2 | 51.53% |
| ROP241220P00300000 | 2024-04-10 9:49AM EDT | 300.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 1 | 47.74% |
| ROP241220P00310000 | 2023-10-19 11:01AM EDT | 310.00 | 4.50 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 54.43% |
| ROP241220P00360000 | 2023-06-26 11:37AM EDT | 360.00 | 8.20 | 1.40 | 11.00 | 0.00 | - | - | 1 | 43.95% |
| ROP241220P00370000 | 2023-08-11 2:21PM EDT | 370.00 | 7.70 | 2.50 | 11.70 | 0.00 | - | 1 | 2 | 42.45% |
| ROP241220P00380000 | 2023-09-29 10:07AM EDT | 380.00 | 10.20 | 6.10 | 11.30 | 0.00 | - | 1 | 9 | 39.63% |
| ROP241220P00390000 | 2023-10-24 1:20PM EDT | 390.00 | 15.75 | 0.00 | 5.50 | 0.00 | - | 120 | 126 | 29.87% |
| ROP241220P00400000 | 2024-04-02 9:30AM EDT | 400.00 | 3.50 | 0.05 | 10.00 | 0.00 | - | 1 | 8 | 33.64% |
| ROP241220P00410000 | 2024-01-03 12:07PM EDT | 410.00 | 7.10 | 0.10 | 9.80 | 0.00 | - | 1 | 83 | 31.27% |
| ROP241220P00420000 | 2024-01-31 11:13AM EDT | 420.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| ROP241220P00430000 | 2024-01-31 11:19AM EDT | 430.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| ROP241220P00440000 | 2024-01-31 11:19AM EDT | 440.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 3.13% |
| ROP241220P00450000 | 2024-03-13 11:50AM EDT | 450.00 | 6.29 | 3.00 | 12.20 | 0.00 | - | 3 | 152 | 25.06% |
| ROP241220P00460000 | 2024-01-31 11:13AM EDT | 460.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 3.13% |
| ROP241220P00470000 | 2024-02-07 11:20AM EDT | 470.00 | 9.40 | 4.00 | 14.00 | 0.00 | - | 3 | 11 | 22.14% |
| ROP241220P00480000 | 2024-01-31 11:19AM EDT | 480.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 205 | 3.13% |
| ROP241220P00490000 | 2024-01-31 11:19AM EDT | 490.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 1.56% |
| ROP241220P00500000 | 2024-04-19 12:33PM EDT | 500.00 | 15.50 | 10.50 | 17.10 | 0.00 | - | 2 | 18 | 17.30% |
| ROP241220P00510000 | 2024-04-05 12:48PM EDT | 510.00 | 16.00 | 12.70 | 20.50 | 0.00 | - | 2 | 22 | 16.88% |
| ROP241220P00520000 | 2024-04-19 3:07PM EDT | 520.00 | 21.10 | 15.50 | 23.90 | 0.00 | - | 3 | 19 | 16.16% |
| ROP241220P00530000 | 2024-04-17 11:25AM EDT | 530.00 | 25.85 | 20.90 | 26.90 | 0.00 | - | 1 | 550 | 14.89% |
| ROP241220P00540000 | 2024-04-16 12:09PM EDT | 540.00 | 28.27 | 24.00 | 31.60 | 0.00 | - | 1 | 96 | 14.26% |
| ROP241220P00550000 | 2024-04-18 10:11AM EDT | 550.00 | 34.98 | 29.30 | 36.50 | 0.00 | - | 1 | 13 | 13.34% |
| ROP241220P00560000 | 2024-04-03 1:32PM EDT | 560.00 | 32.40 | 35.20 | 41.90 | 0.00 | - | 14 | 267 | 12.22% |
| ROP241220P00570000 | 2024-04-03 1:32PM EDT | 570.00 | 37.50 | 43.70 | 50.50 | 0.00 | - | 31 | 56 | 12.87% |
| ROP241220P00580000 | 2024-03-28 2:57PM EDT | 580.00 | 36.40 | 50.00 | 58.00 | 0.00 | - | 3 | 10 | 12.29% |
| ROP241220P00700000 | 2024-01-31 11:59AM EDT | 700.00 | 158.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.