Roper Technologies, Inc. (ROP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROP240419C00500000 | 2024-04-03 11:15AM EDT | 500.00 | 48.50 | 25.40 | 33.00 | 0.00 | - | 5 | 0 | 74.76% |
| ROP240419C00510000 | 2024-04-03 11:15AM EDT | 510.00 | 38.67 | 15.20 | 23.00 | 0.00 | - | 5 | 5 | 58.90% |
| ROP240419C00540000 | 2024-04-12 3:47PM EDT | 540.00 | 3.70 | 0.05 | 3.70 | 0.00 | - | 11 | 27 | 39.08% |
| ROP240419C00550000 | 2024-04-11 12:50PM EDT | 550.00 | 0.14 | 0.00 | 0.40 | -1.26 | -90.00% | 2 | 174 | 26.51% |
| ROP240419C00560000 | 2024-04-15 11:19AM EDT | 560.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 60 | 25.10% |
| ROP240419C00570000 | 2024-04-16 11:36AM EDT | 570.00 | 0.31 | 0.00 | 1.50 | -0.69 | -69.00% | 2 | 40 | 57.61% |
| ROP240419C00580000 | 2024-04-01 10:11AM EDT | 580.00 | 3.32 | 0.00 | 1.50 | 0.00 | - | 1 | 26 | 56.93% |
| ROP240419C00590000 | 2024-04-10 11:52AM EDT | 590.00 | 0.69 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 84.92% |
| ROP240419C00600000 | 2024-03-19 11:52AM EDT | 600.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 14 | 35 | 72.29% |
| ROP240419C00620000 | 2024-02-23 10:30AM EDT | 620.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 110.57% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROP240419P00470000 | 2024-02-21 10:30AM EDT | 470.00 | 1.50 | 0.00 | 1.30 | 0.00 | - | - | 1 | 65.04% |
| ROP240419P00510000 | 2024-04-05 2:44PM EDT | 510.00 | 0.39 | 0.10 | 9.50 | 0.00 | - | 5 | 9 | 52.30% |
| ROP240419P00520000 | 2024-04-12 11:22AM EDT | 520.00 | 2.40 | 0.65 | 2.00 | +1.75 | +269.23% | 1 | 24 | 21.44% |
| ROP240419P00530000 | 2024-04-16 2:25PM EDT | 530.00 | 5.00 | 5.20 | 5.70 | +2.10 | +72.41% | 2 | 64 | 18.17% |
| ROP240419P00540000 | 2024-04-15 11:34AM EDT | 540.00 | 6.78 | 8.30 | 15.10 | 0.00 | - | 3 | 43 | 29.91% |
| ROP240419P00550000 | 2024-04-16 12:09PM EDT | 550.00 | 22.12 | 18.00 | 25.90 | +7.86 | +55.12% | 1 | 34 | 47.42% |
| ROP240419P00560000 | 2024-04-01 3:28PM EDT | 560.00 | 9.90 | 28.30 | 37.10 | 0.00 | - | 12 | 1 | 67.09% |
| ROP240419P00570000 | 2024-02-22 3:30PM EDT | 570.00 | 18.20 | 12.60 | 20.80 | 0.00 | - | 5 | 5 | 0.00% |
| ROP240419P00580000 | 2024-03-28 12:01PM EDT | 580.00 | 19.70 | 48.10 | 56.40 | 0.00 | - | 1 | 0 | 83.85% |
© 2024 Yahoo. All rights reserved.