Repligen Corporation (RGEN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN240719C00080000 | 2024-06-10 9:30AM EDT | 80.00 | 63.40 | 44.20 | 48.50 | 0.00 | - | - | 1 | 101.37% |
| RGEN240719C00110000 | 2024-06-21 12:19PM EDT | 110.00 | 14.00 | 14.60 | 19.20 | 0.00 | - | 1 | 1 | 79.71% |
| RGEN240719C00115000 | 2024-06-24 3:50PM EDT | 115.00 | 10.80 | 10.70 | 13.80 | 0.00 | - | 1 | 3 | 59.96% |
| RGEN240719C00120000 | 2024-06-28 3:43PM EDT | 120.00 | 8.40 | 8.20 | 9.40 | -1.70 | -16.83% | 42 | 45 | 49.98% |
| RGEN240719C00125000 | 2024-06-26 2:51PM EDT | 125.00 | 5.30 | 3.80 | 6.00 | -1.20 | -18.46% | 1 | 118 | 45.42% |
| RGEN240719C00130000 | 2024-06-28 3:43PM EDT | 130.00 | 3.20 | 1.75 | 3.80 | -1.09 | -25.41% | 2 | 42 | 45.31% |
| RGEN240719C00135000 | 2024-06-27 11:49AM EDT | 135.00 | 2.20 | 0.25 | 2.50 | 0.00 | - | 11 | 20 | 47.51% |
| RGEN240719C00140000 | 2024-06-26 3:08PM EDT | 140.00 | 1.60 | 0.70 | 2.30 | 0.00 | - | 1 | 295 | 56.90% |
| RGEN240719C00145000 | 2024-06-20 1:02PM EDT | 145.00 | 0.65 | 0.25 | 1.80 | 0.00 | - | 10 | 50 | 50.81% |
| RGEN240719C00150000 | 2024-06-27 1:02PM EDT | 150.00 | 0.75 | 0.35 | 2.10 | 0.00 | - | 56 | 325 | 62.09% |
| RGEN240719C00155000 | 2024-06-18 9:30AM EDT | 155.00 | 0.48 | 0.00 | 2.45 | 0.00 | - | 2 | 77 | 69.87% |
| RGEN240719C00160000 | 2024-06-18 2:17PM EDT | 160.00 | 0.34 | 0.00 | 1.10 | 0.00 | - | 2 | 28 | 63.62% |
| RGEN240719C00165000 | 2024-06-11 2:17PM EDT | 165.00 | 1.30 | 0.00 | 0.35 | 0.00 | - | 6 | 40 | 56.64% |
| RGEN240719C00170000 | 2024-06-10 9:48AM EDT | 170.00 | 1.00 | 0.00 | 1.30 | 0.00 | - | 5 | 5 | 78.32% |
| RGEN240719C00175000 | 2024-06-05 10:29AM EDT | 175.00 | 1.30 | 0.00 | 2.30 | 0.00 | - | 1 | 3 | 95.36% |
| RGEN240719C00180000 | 2024-06-17 10:26AM EDT | 180.00 | 0.39 | 0.00 | 0.60 | 0.00 | - | 2 | 105 | 77.69% |
| RGEN240719C00185000 | 2024-05-30 11:04AM EDT | 185.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 229 | 25.00% |
| RGEN240719C00190000 | 2024-05-28 3:27PM EDT | 190.00 | 0.90 | 0.00 | 0.40 | 0.00 | - | 4 | 4 | 81.74% |
| RGEN240719C00230000 | 2024-06-11 11:04AM EDT | 230.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 10 | 147.12% |
| RGEN240719C00250000 | 2024-06-24 1:12PM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 111 | 117 | 99.22% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN240719P00075000 | 2024-06-24 10:53AM EDT | 75.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 40 | 91 | 93.36% |
| RGEN240719P00095000 | 2024-06-17 2:36PM EDT | 95.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | - | 1 | 91.72% |
| RGEN240719P00100000 | 2024-06-20 10:34AM EDT | 100.00 | 1.05 | 0.05 | 1.00 | 0.00 | - | 3 | 3 | 64.89% |
| RGEN240719P00110000 | 2024-06-25 10:10AM EDT | 110.00 | 1.25 | 0.40 | 2.85 | 0.00 | - | 1 | 14 | 60.94% |
| RGEN240719P00115000 | 2024-06-24 11:37AM EDT | 115.00 | 1.35 | 0.60 | 2.50 | 0.00 | - | 1 | 40 | 57.40% |
| RGEN240719P00120000 | 2024-06-28 3:43PM EDT | 120.00 | 2.70 | 1.85 | 4.40 | +0.35 | +14.89% | 97 | 122 | 59.67% |
| RGEN240719P00125000 | 2024-06-28 3:43PM EDT | 125.00 | 4.80 | 3.50 | 4.50 | +1.20 | +33.33% | 45 | 24 | 41.75% |
| RGEN240719P00130000 | 2024-06-28 11:22AM EDT | 130.00 | 6.40 | 6.60 | 7.20 | -0.40 | -5.88% | 15 | 23 | 40.70% |
| RGEN240719P00135000 | 2024-06-17 10:48AM EDT | 135.00 | 12.30 | 9.50 | 12.50 | 0.00 | - | 3 | 113 | 57.40% |
| RGEN240719P00140000 | 2024-06-20 9:38AM EDT | 140.00 | 23.50 | 13.80 | 16.80 | 0.00 | - | 8 | 42 | 62.67% |
| RGEN240719P00145000 | 2024-06-11 12:16PM EDT | 145.00 | 9.38 | 17.60 | 20.90 | 0.00 | - | 2 | 9 | 63.11% |
| RGEN240719P00150000 | 2024-06-03 1:42PM EDT | 150.00 | 7.90 | 21.90 | 26.40 | 0.00 | - | 74 | 75 | 78.22% |
| RGEN240719P00155000 | 2024-05-29 3:32PM EDT | 155.00 | 9.60 | 26.70 | 31.30 | 0.00 | - | - | 1 | 85.69% |
| RGEN240719P00160000 | 2024-06-10 9:30AM EDT | 160.00 | 17.70 | 31.70 | 36.10 | 0.00 | - | 1 | 0 | 91.11% |
| RGEN240719P00165000 | 2024-05-31 3:51PM EDT | 165.00 | 17.60 | 36.60 | 41.50 | 0.00 | - | 1 | 0 | 52.93% |
| RGEN240719P00170000 | 2024-06-12 11:10AM EDT | 170.00 | 26.00 | 41.70 | 46.20 | 0.00 | - | - | 0 | 107.15% |
| RGEN240719P00175000 | 2024-05-20 11:42AM EDT | 175.00 | 9.57 | 49.70 | 54.00 | 0.00 | - | - | 0 | 122.93% |
| RGEN240719P00180000 | 2024-05-20 11:42AM EDT | 180.00 | 12.27 | 54.70 | 59.00 | 0.00 | - | - | 0 | 129.61% |
© 2024 Yahoo. All rights reserved.