Roper Technologies, Inc. (ROP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:38AM EST. Market open.
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROP231215C00420000 | 2023-11-08 9:31AM EST | 420.00 | 92.47 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ROP231215C00470000 | 2023-11-07 9:52AM EST | 470.00 | 40.36 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ROP231215C00480000 | 2023-11-17 1:09PM EST | 480.00 | 47.14 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| ROP231215C00490000 | 2023-11-07 3:46PM EST | 490.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| ROP231215C00500000 | 2023-11-28 11:57AM EST | 500.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| ROP231215C00510000 | 2023-11-28 3:21PM EST | 510.00 | 19.69 | 0.00 | 0.00 | 0.00 | - | 13 | 50 | 0.00% |
| ROP231215C00520000 | 2023-11-28 3:41PM EST | 520.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 10 | 54 | 0.00% |
| ROP231215C00530000 | 2023-11-30 3:52PM EST | 530.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 4 | 171 | 0.00% |
| ROP231215C00540000 | 2023-11-30 2:57PM EST | 540.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.78% |
| ROP231215C00550000 | 2023-11-30 3:54PM EST | 550.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 18 | 22 | 3.13% |
| ROP231215C00560000 | 2023-11-30 3:54PM EST | 560.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| ROP231215C00580000 | 2023-10-26 10:20AM EST | 580.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | - | 0 | 42.35% |
| ROP231215C00590000 | 2023-10-26 10:25AM EST | 590.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 47.93% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROP231215P00380000 | 2023-11-06 2:45PM EST | 380.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| ROP231215P00390000 | 2023-11-02 9:52AM EST | 390.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| ROP231215P00400000 | 2023-11-01 12:43PM EST | 400.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ROP231215P00420000 | 2023-11-14 9:48AM EST | 420.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ROP231215P00430000 | 2023-11-16 3:19PM EST | 430.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ROP231215P00440000 | 2023-11-27 2:43PM EST | 440.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 25.00% |
| ROP231215P00450000 | 2023-10-26 10:57AM EST | 450.00 | 4.50 | 0.00 | 4.80 | 0.00 | - | 10 | 0 | 63.04% |
| ROP231215P00460000 | 2023-11-30 9:30AM EST | 460.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 12.50% |
| ROP231215P00470000 | 2023-11-14 9:31AM EST | 470.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 12.50% |
| ROP231215P00480000 | 2023-11-21 12:26PM EST | 480.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| ROP231215P00490000 | 2023-11-20 12:42PM EST | 490.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| ROP231215P00500000 | 2023-11-22 11:06AM EST | 500.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 6.25% |
| ROP231215P00510000 | 2023-11-30 3:53PM EST | 510.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 6.25% |
| ROP231215P00520000 | 2023-11-22 11:42AM EST | 520.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 3.13% |
| ROP231215P00530000 | 2023-11-27 2:24PM EST | 530.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 16 | 27 | 1.56% |
| ROP231215P00540000 | 2023-11-30 12:54PM EST | 540.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ROP231215P00550000 | 2023-11-17 3:45PM EST | 550.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.