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% |
| RGEN240816C00115000 | 2024-06-20 11:26AM EDT | 115.00 | 10.60 | 13.50 | 17.00 | 0.00 | - | - | 1 | 60.11% |
| RGEN240816C00120000 | 2024-06-25 3:21PM EDT | 120.00 | 10.40 | 11.40 | 12.80 | 0.00 | - | 1 | 29 | 52.71% |
| RGEN240816C00125000 | 2024-06-25 12:49PM EDT | 125.00 | 7.00 | 8.60 | 9.70 | 0.00 | - | 4 | 162 | 49.99% |
| RGEN240816C00130000 | 2024-06-28 1:29PM EDT | 130.00 | 7.00 | 6.90 | 7.40 | -0.40 | -5.41% | 3 | 25 | 49.43% |
| RGEN240816C00135000 | 2024-06-28 10:44AM EDT | 135.00 | 6.20 | 4.80 | 5.60 | +0.70 | +12.73% | 3 | 19 | 49.35% |
| RGEN240816C00140000 | 2024-06-28 10:28AM EDT | 140.00 | 4.20 | 2.35 | 4.20 | 0.00 | - | 4 | 385 | 49.50% |
| RGEN240816C00145000 | 2024-06-24 9:43AM EDT | 145.00 | 4.00 | 2.30 | 3.20 | 0.00 | - | 1 | 98 | 50.24% |
| RGEN240816C00150000 | 2024-06-28 3:45PM EDT | 150.00 | 2.05 | 0.85 | 2.35 | -0.45 | -18.00% | 1 | 209 | 50.35% |
| RGEN240816C00155000 | 2024-06-21 9:53AM EDT | 155.00 | 2.17 | 1.15 | 2.85 | 0.00 | - | 5 | 16 | 53.06% |
| RGEN240816C00160000 | 2024-06-20 9:30AM EDT | 160.00 | 1.00 | 0.00 | 3.00 | 0.00 | - | - | 19 | 53.44% |
| RGEN240816C00165000 | 2024-06-20 9:30AM EDT | 165.00 | 0.78 | 0.00 | 2.95 | 0.00 | - | 2 | 23 | 57.83% |
| RGEN240816C00170000 | 2024-06-17 3:15PM EDT | 170.00 | 0.70 | 0.50 | 1.95 | 0.00 | - | 10 | 54 | 59.33% |
| RGEN240816C00175000 | 2024-06-28 12:34PM EDT | 175.00 | 0.65 | 0.00 | 2.45 | -0.45 | -40.91% | 1 | 40 | 63.38% |
| RGEN240816C00180000 | 2024-04-23 2:30PM EDT | 180.00 | 14.99 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 25.00% |
| RGEN240816C00185000 | 2024-06-21 3:24PM EDT | 185.00 | 0.93 | 0.00 | 1.80 | 0.00 | - | 10 | 161 | 66.28% |
| RGEN240816C00190000 | 2024-06-21 3:43PM EDT | 190.00 | 0.62 | 0.00 | 1.50 | 0.00 | - | 1 | 329 | 67.16% |
| RGEN240816C00195000 | 2024-05-23 2:01PM EDT | 195.00 | 2.90 | 0.15 | 2.05 | 0.00 | - | 2 | 8 | 76.15% |
| RGEN240816C00200000 | 2024-05-30 10:48AM EDT | 200.00 | 0.95 | 0.00 | 1.15 | 0.00 | - | 12 | 21 | 69.92% |
| RGEN240816C00210000 | 2024-05-24 3:48PM EDT | 210.00 | 1.00 | 0.10 | 1.10 | 0.00 | - | 1 | 19 | 76.22% |
| RGEN240816C00220000 | 2024-05-02 12:09PM EDT | 220.00 | 1.15 | 0.20 | 2.50 | 0.00 | - | 1 | 23 | 95.26% |
| 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 | 102.71% |
| RGEN240816C00250000 | 2024-03-05 2:09PM EDT | 250.00 | 5.80 | 0.75 | 1.95 | 0.00 | - | 1 | 51 | 110.94% |
| RGEN240816C00260000 | 2024-06-24 11:26AM EDT | 260.00 | 0.25 | 0.00 | 2.30 | 0.00 | - | 54 | 1,621 | 112.16% |
| RGEN240816C00270000 | 2024-06-24 11:09AM EDT | 270.00 | 0.25 | 0.00 | 2.30 | 0.00 | - | 6 | 11 | 116.50% |
| RGEN240816C00280000 | 2024-04-24 9:30AM EDT | 280.00 | 0.35 | 0.05 | 2.20 | 0.00 | - | 1 | 8 | 120.22% |
| RGEN240816C00290000 | 2024-06-03 10:10AM EDT | 290.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | 3 | 6 | 124.17% |
| RGEN240816C00300000 | 2024-02-13 10:30AM EDT | 300.00 | 2.30 | 0.35 | 1.60 | 0.00 | - | - | 2 | 124.85% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN240816P00085000 | 2024-06-17 2:36PM EDT | 85.00 | 0.34 | 0.15 | 2.45 | 0.00 | - | - | 1 | 80.88% |
| RGEN240816P00090000 | 2024-02-28 10:30AM EDT | 90.00 | 0.40 | 0.10 | 2.45 | 0.00 | - | 5 | 5 | 71.12% |
| RGEN240816P00095000 | 2024-06-26 11:30AM EDT | 95.00 | 0.78 | 0.35 | 2.90 | 0.00 | - | 1 | 7 | 66.68% |
| RGEN240816P00100000 | 2024-06-20 10:39AM EDT | 100.00 | 2.73 | 0.60 | 3.30 | 0.00 | - | - | 6 | 61.08% |
| RGEN240816P00105000 | 2024-06-26 3:18PM EDT | 105.00 | 1.55 | 0.75 | 3.90 | 0.00 | - | 2 | 6 | 55.31% |
| RGEN240816P00110000 | 2024-06-20 10:39AM EDT | 110.00 | 5.78 | 1.60 | 4.80 | 0.00 | - | 2 | 3 | 52.64% |
| RGEN240816P00115000 | 2024-06-25 11:59AM EDT | 115.00 | 4.90 | 2.75 | 6.00 | 0.00 | - | 2 | 7 | 50.20% |
| RGEN240816P00120000 | 2024-06-26 11:30AM EDT | 120.00 | 5.30 | 5.00 | 5.80 | 0.00 | - | 1 | 14 | 47.27% |
| RGEN240816P00125000 | 2024-06-28 10:18AM EDT | 125.00 | 7.20 | 7.50 | 7.90 | +0.10 | +1.41% | 1 | 2 | 45.95% |
| RGEN240816P00130000 | 2024-06-26 11:07AM EDT | 130.00 | 9.60 | 9.90 | 10.60 | 0.00 | - | 2 | 8 | 45.40% |
| RGEN240816P00135000 | 2024-06-27 11:35AM EDT | 135.00 | 13.00 | 12.90 | 13.80 | 0.00 | - | 11 | 25 | 45.15% |
| RGEN240816P00140000 | 2024-06-11 10:28AM EDT | 140.00 | 9.82 | 16.10 | 18.30 | 0.00 | - | 16 | 16 | 50.49% |
| RGEN240816P00145000 | 2024-06-07 12:56PM EDT | 145.00 | 9.80 | 19.40 | 23.20 | 0.00 | - | 2 | 155 | 57.20% |
| RGEN240816P00150000 | 2024-06-26 9:37AM EDT | 150.00 | 25.00 | 23.50 | 26.70 | 0.00 | - | 1 | 1 | 53.48% |
| 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 | 32.90 | 37.50 | 0.00 | - | 1 | 7 | 50.93% |
| RGEN240816P00165000 | 2024-05-22 10:32AM EDT | 165.00 | 10.10 | 37.70 | 42.00 | 0.00 | - | 2 | 13 | 51.15% |
| RGEN240816P00170000 | 2024-05-16 12:00PM EDT | 170.00 | 10.60 | 42.60 | 46.70 | 0.00 | - | 1 | 18 | 52.30% |
| RGEN240816P00175000 | 2024-05-29 12:01PM EDT | 175.00 | 25.68 | 47.20 | 51.20 | 0.00 | - | 1 | 0 | 74.59% |
| RGEN240816P00180000 | 2024-05-16 11:24AM EDT | 180.00 | 15.40 | 52.10 | 56.60 | 0.00 | - | 1 | 0 | 53.76% |
| RGEN240816P00185000 | 2024-06-13 2:36PM EDT | 185.00 | 60.80 | 56.80 | 61.20 | 0.00 | - | 310 | 0 | 82.86% |
| RGEN240816P00190000 | 2024-06-13 2:48PM EDT | 190.00 | 62.20 | 61.70 | 66.20 | 0.00 | - | 47 | 0 | 86.73% |
| 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.