Roper Technologies, Inc. (ROP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROP230217C00350000 | 2023-01-19 3:51PM EST | 350.00 | 85.37 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ROP230217C00360000 | 2022-09-19 11:36AM EST | 360.00 | 40.60 | 33.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ROP230217C00370000 | 2022-10-10 2:15PM EST | 370.00 | 26.90 | 56.10 | 59.30 | 0.00 | - | 2 | 7 | 0.00% |
| ROP230217C00380000 | 2022-11-08 11:09AM EST | 380.00 | 53.23 | 61.00 | 70.40 | 0.00 | - | 1 | 266 | 125.62% |
| ROP230217C00390000 | 2023-01-19 3:51PM EST | 390.00 | 47.88 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ROP230217C00400000 | 2022-11-03 12:07PM EST | 400.00 | 25.30 | 48.60 | 56.80 | 0.00 | - | 1 | 3 | 124.35% |
| ROP230217C00410000 | 2023-01-31 2:45PM EST | 410.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.00% |
| ROP230217C00420000 | 2023-01-31 10:40AM EST | 420.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROP230217C00430000 | 2023-02-06 3:55PM EST | 430.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ROP230217C00440000 | 2023-02-03 2:33PM EST | 440.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ROP230217C00450000 | 2023-02-03 11:57AM EST | 450.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ROP230217C00460000 | 2023-02-01 11:46AM EST | 460.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ROP230217C00470000 | 2023-01-20 3:24PM EST | 470.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ROP230217C00480000 | 2023-01-27 1:58PM EST | 480.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ROP230217C00490000 | 2023-01-23 11:20AM EST | 490.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ROP230217C00500000 | 2023-01-23 12:27PM EST | 500.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ROP230217C00530000 | 2022-08-18 2:14PM EST | 530.00 | 3.65 | 0.00 | 4.80 | 0.00 | - | 8 | 104 | 84.25% |
| ROP230217C00540000 | 2022-08-05 10:19AM EST | 540.00 | 3.03 | 0.55 | 3.40 | 0.00 | - | 3 | 3 | 85.86% |
| ROP230217C00550000 | 2022-11-30 2:39PM EST | 550.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 95.07% |
| ROP230217C00560000 | 2022-11-02 9:50AM EST | 560.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 100.22% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROP230217P00180000 | 2023-01-30 1:22PM EST | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| ROP230217P00185000 | 2022-12-09 2:54PM EST | 185.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 11 | 12 | 195.70% |
| ROP230217P00190000 | 2023-02-06 10:31AM EST | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ROP230217P00195000 | 2022-11-08 2:09PM EST | 195.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 267.70% |
| ROP230217P00200000 | 2023-01-06 1:05PM EST | 200.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 2 | 262 | 260.06% |
| ROP230217P00210000 | 2022-11-29 1:25PM EST | 210.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 80 | 245.39% |
| ROP230217P00220000 | 2023-01-06 1:05PM EST | 220.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 2 | 32 | 158.01% |
| ROP230217P00230000 | 2022-11-23 10:15AM EST | 230.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 11 | 19 | 217.97% |
| ROP230217P00240000 | 2022-11-18 10:14AM EST | 240.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 205.13% |
| ROP230217P00250000 | 2022-07-07 2:02PM EST | 250.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ROP230217P00260000 | 2022-12-20 10:16AM EST | 260.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 2 | 180.84% |
| ROP230217P00270000 | 2022-12-20 10:18AM EST | 270.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 4 | 7 | 169.34% |
| ROP230217P00290000 | 2022-12-27 1:49PM EST | 290.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 15 | 147.39% |
| ROP230217P00300000 | 2022-12-27 1:48PM EST | 300.00 | 0.23 | 0.00 | 4.80 | 0.00 | - | 4 | 26 | 136.87% |
| ROP230217P00310000 | 2022-10-12 10:44AM EST | 310.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 50.00% |
| ROP230217P00320000 | 2023-01-24 11:20AM EST | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ROP230217P00330000 | 2023-01-24 11:19AM EST | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ROP230217P00340000 | 2023-01-30 11:56AM EST | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ROP230217P00350000 | 2023-01-25 1:47PM EST | 350.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ROP230217P00360000 | 2022-11-17 10:30AM EST | 360.00 | 4.00 | 0.10 | 4.90 | 0.00 | - | 3 | 10 | 79.27% |
| ROP230217P00370000 | 2022-11-08 10:04AM EST | 370.00 | 7.90 | 0.60 | 5.40 | 0.00 | - | 1 | 15 | 73.68% |
| ROP230217P00380000 | 2023-01-18 1:31PM EST | 380.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ROP230217P00390000 | 2023-01-26 2:36PM EST | 390.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ROP230217P00400000 | 2023-01-26 2:36PM EST | 400.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ROP230217P00410000 | 2023-01-31 3:13PM EST | 410.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 6.25% |
| ROP230217P00420000 | 2023-01-31 3:47PM EST | 420.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| ROP230217P00430000 | 2023-02-06 3:55PM EST | 430.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| ROP230217P00440000 | 2023-01-31 3:47PM EST | 440.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ROP230217P00450000 | 2023-01-27 2:55PM EST | 450.00 | 17.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROP230217P00460000 | 2022-12-01 11:35AM EST | 460.00 | 27.90 | 29.00 | 36.30 | 0.00 | - | 1 | 1 | 56.49% |
© 2023 Yahoo. All rights reserved.
