Australia markets closed

Roper Technologies, Inc. (ROP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
430.08-0.26 (-0.06%)
At close: 04:03PM EST
430.08 0.00 (0.00%)
After hours: 05:00PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROP230217C003500002023-01-19 3:51PM EST350.0085.370.000.000.00-800.00%
ROP230217C003600002022-09-19 11:36AM EST360.0040.6033.000.000.00--10.00%
ROP230217C003700002022-10-10 2:15PM EST370.0026.9056.1059.300.00-270.00%
ROP230217C003800002022-11-08 11:09AM EST380.0053.2361.0070.400.00-1266125.62%
ROP230217C003900002023-01-19 3:51PM EST390.0047.880.000.000.00-800.00%
ROP230217C004000002022-11-03 12:07PM EST400.0025.3048.6056.800.00-13124.35%
ROP230217C004100002023-01-31 2:45PM EST410.0017.300.000.000.00-16500.00%
ROP230217C004200002023-01-31 10:40AM EST420.0010.500.000.000.00-100.00%
ROP230217C004300002023-02-06 3:55PM EST430.007.100.000.000.00-1200.00%
ROP230217C004400002023-02-03 2:33PM EST440.002.900.000.000.00-603.13%
ROP230217C004500002023-02-03 11:57AM EST450.001.600.000.000.00-106.25%
ROP230217C004600002023-02-01 11:46AM EST460.000.650.000.000.00-106.25%
ROP230217C004700002023-01-20 3:24PM EST470.002.500.000.000.00-1012.50%
ROP230217C004800002023-01-27 1:58PM EST480.000.750.000.000.00-1012.50%
ROP230217C004900002023-01-23 11:20AM EST490.001.100.000.000.00-2012.50%
ROP230217C005000002023-01-23 12:27PM EST500.000.400.000.000.00-8012.50%
ROP230217C005300002022-08-18 2:14PM EST530.003.650.004.800.00-810484.25%
ROP230217C005400002022-08-05 10:19AM EST540.003.030.553.400.00-3385.86%
ROP230217C005500002022-11-30 2:39PM EST550.000.300.004.800.00-1695.07%
ROP230217C005600002022-11-02 9:50AM EST560.000.350.004.800.00--1100.22%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROP230217P001800002023-01-30 1:22PM EST180.000.010.000.000.00-41050.00%
ROP230217P001850002022-12-09 2:54PM EST185.000.300.000.400.00-1112195.70%
ROP230217P001900002023-02-06 10:31AM EST190.000.010.000.000.00-20050.00%
ROP230217P001950002022-11-08 2:09PM EST195.000.200.004.800.00-11267.70%
ROP230217P002000002023-01-06 1:05PM EST200.000.550.004.800.00-2262260.06%
ROP230217P002100002022-11-29 1:25PM EST210.000.300.004.800.00-180245.39%
ROP230217P002200002023-01-06 1:05PM EST220.000.400.000.400.00-232158.01%
ROP230217P002300002022-11-23 10:15AM EST230.000.300.004.800.00-1119217.97%
ROP230217P002400002022-11-18 10:14AM EST240.000.500.004.800.00-11205.13%
ROP230217P002500002022-07-07 2:02PM EST250.002.150.000.000.00--150.00%
ROP230217P002600002022-12-20 10:16AM EST260.000.050.004.800.00--2180.84%
ROP230217P002700002022-12-20 10:18AM EST270.000.050.004.800.00-47169.34%
ROP230217P002900002022-12-27 1:49PM EST290.000.100.004.800.00-215147.39%
ROP230217P003000002022-12-27 1:48PM EST300.000.230.004.800.00-426136.87%
ROP230217P003100002022-10-12 10:44AM EST310.007.800.000.000.00-21450.00%
ROP230217P003200002023-01-24 11:20AM EST320.000.050.000.000.00-2025.00%
ROP230217P003300002023-01-24 11:19AM EST330.000.050.000.000.00-1025.00%
ROP230217P003400002023-01-30 11:56AM EST340.000.050.000.000.00-1025.00%
ROP230217P003500002023-01-25 1:47PM EST350.001.220.000.000.00-3025.00%
ROP230217P003600002022-11-17 10:30AM EST360.004.000.104.900.00-31079.27%
ROP230217P003700002022-11-08 10:04AM EST370.007.900.605.400.00-11573.68%
ROP230217P003800002023-01-18 1:31PM EST380.001.200.000.000.00-1012.50%
ROP230217P003900002023-01-26 2:36PM EST390.002.680.000.000.00-2012.50%
ROP230217P004000002023-01-26 2:36PM EST400.003.180.000.000.00-2012.50%
ROP230217P004100002023-01-31 3:13PM EST410.003.550.000.000.00-16706.25%
ROP230217P004200002023-01-31 3:47PM EST420.006.700.000.000.00-1603.13%
ROP230217P004300002023-02-06 3:55PM EST430.006.200.000.000.00-100.05%
ROP230217P004400002023-01-31 3:47PM EST440.0018.700.000.000.00-200.00%
ROP230217P004500002023-01-27 2:55PM EST450.0017.630.000.000.00-100.00%
ROP230217P004600002022-12-01 11:35AM EST460.0027.9029.0036.300.00-1156.49%