Repligen Corporation (RGEN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN240816C00105000 | 2024-05-01 9:30AM EDT | 105.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RGEN240816C00125000 | 2024-06-13 2:41PM EDT | 125.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| RGEN240816C00130000 | 2024-06-14 10:35AM EDT | 130.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RGEN240816C00135000 | 2024-06-14 10:27AM EDT | 135.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RGEN240816C00140000 | 2024-06-14 3:57PM EDT | 140.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| RGEN240816C00145000 | 2024-06-13 9:59AM EDT | 145.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RGEN240816C00150000 | 2024-06-11 10:09AM EDT | 150.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RGEN240816C00155000 | 2024-06-10 12:36PM EDT | 155.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| RGEN240816C00160000 | 2024-04-22 2:48PM EDT | 160.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RGEN240816C00165000 | 2024-06-13 10:21AM EDT | 165.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RGEN240816C00170000 | 2024-06-13 1:40PM EDT | 170.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| RGEN240816C00175000 | 2024-06-13 9:59AM EDT | 175.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RGEN240816C00180000 | 2024-04-23 2:30PM EDT | 180.00 | 14.99 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 25.00% |
| RGEN240816C00185000 | 2024-06-11 9:37AM EDT | 185.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RGEN240816C00190000 | 2024-06-10 9:53AM EDT | 190.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RGEN240816C00195000 | 2024-05-23 2:01PM EDT | 195.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RGEN240816C00200000 | 2024-05-30 10:48AM EDT | 200.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| RGEN240816C00210000 | 2024-05-24 3:48PM EDT | 210.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RGEN240816C00220000 | 2024-05-02 12:09PM EDT | 220.00 | 1.15 | 0.20 | 2.50 | 0.00 | - | 1 | 23 | 85.84% |
| RGEN240816C00230000 | 2024-04-22 3:58PM EDT | 230.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RGEN240816C00240000 | 2024-04-12 3:07PM EDT | 240.00 | 1.85 | 0.30 | 2.00 | 0.00 | - | 5 | 40 | 92.48% |
| RGEN240816C00250000 | 2024-03-05 2:09PM EDT | 250.00 | 5.80 | 0.75 | 1.95 | 0.00 | - | 1 | 51 | 99.88% |
| RGEN240816C00260000 | 2024-06-07 3:42PM EDT | 260.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 25.00% |
| RGEN240816C00270000 | 2024-04-24 9:30AM EDT | 270.00 | 0.40 | 0.00 | 2.30 | 0.00 | - | 1 | 5 | 104.86% |
| RGEN240816C00280000 | 2024-04-24 9:30AM EDT | 280.00 | 0.35 | 0.05 | 2.20 | 0.00 | - | 1 | 8 | 108.15% |
| RGEN240816C00290000 | 2024-06-03 10:10AM EDT | 290.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RGEN240816C00300000 | 2024-02-13 10:30AM EDT | 300.00 | 2.30 | 0.35 | 1.60 | 0.00 | - | - | 2 | 112.31% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN240816P00090000 | 2024-02-28 10:30AM EDT | 90.00 | 0.40 | 0.10 | 2.45 | 0.00 | - | 5 | 5 | 63.28% |
| RGEN240816P00095000 | 2024-03-28 9:30AM EDT | 95.00 | 0.35 | 0.20 | 1.25 | 0.00 | - | 1 | 6 | 54.93% |
| RGEN240816P00105000 | 2024-01-31 10:30AM EDT | 105.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| RGEN240816P00110000 | 2024-01-31 10:30AM EDT | 110.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| RGEN240816P00120000 | 2024-01-31 10:30AM EDT | 120.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 3.13% |
| RGEN240816P00130000 | 2024-06-13 9:59AM EDT | 130.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RGEN240816P00135000 | 2024-05-21 2:55PM EDT | 135.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RGEN240816P00140000 | 2024-06-11 10:28AM EDT | 140.00 | 9.82 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| RGEN240816P00145000 | 2024-06-07 12:56PM EDT | 145.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RGEN240816P00150000 | 2024-06-11 9:30AM EDT | 150.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RGEN240816P00155000 | 2024-04-22 11:42AM EDT | 155.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RGEN240816P00160000 | 2024-05-24 10:56AM EDT | 160.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RGEN240816P00165000 | 2024-05-22 10:32AM EDT | 165.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RGEN240816P00170000 | 2024-05-16 12:00PM EDT | 170.00 | 10.60 | 42.60 | 46.70 | 0.00 | - | 1 | 18 | 63.93% |
| RGEN240816P00175000 | 2024-05-29 12:01PM EDT | 175.00 | 25.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RGEN240816P00180000 | 2024-05-16 11:24AM EDT | 180.00 | 15.40 | 52.10 | 56.60 | 0.00 | - | 1 | 0 | 70.83% |
| RGEN240816P00185000 | 2024-06-13 2:36PM EDT | 185.00 | 60.80 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 0.00% |
| RGEN240816P00190000 | 2024-06-13 2:48PM EDT | 190.00 | 62.20 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| RGEN240816P00195000 | 2024-02-29 3:24PM EDT | 195.00 | 19.00 | 22.10 | 23.50 | 0.00 | - | - | 4 | 0.00% |
| RGEN240816P00200000 | 2024-03-14 11:33AM EDT | 200.00 | 21.70 | 32.30 | 34.70 | 0.00 | - | 1 | 0 | 0.00% |
| RGEN240816P00220000 | 2024-02-16 1:14PM EDT | 220.00 | 29.00 | 34.90 | 37.90 | 0.00 | - | 1 | 1 | 0.00% |
| RGEN240816P00230000 | 2024-04-12 9:30AM EDT | 230.00 | 56.40 | 61.00 | 65.30 | 0.00 | - | 1 | 0 | 0.00% |
| RGEN240816P00270000 | 2024-02-21 10:36AM EDT | 270.00 | 73.00 | 69.50 | 74.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.