Repligen Corporation (RGEN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN241115C00105000 | 2024-06-18 1:37PM EDT | 105.00 | 25.23 | 26.00 | 29.60 | 0.00 | - | 1 | 1 | 52.82% |
| RGEN241115C00115000 | 2024-06-20 1:05PM EDT | 115.00 | 16.50 | 20.00 | 22.60 | 0.00 | - | - | 2 | 51.05% |
| RGEN241115C00120000 | 2024-06-24 3:46PM EDT | 120.00 | 17.49 | 17.20 | 19.80 | 0.00 | - | 1 | 13 | 50.47% |
| RGEN241115C00125000 | 2024-06-26 9:37AM EDT | 125.00 | 16.50 | 15.20 | 16.30 | 0.00 | - | 6 | 15 | 51.03% |
| RGEN241115C00130000 | 2024-06-21 3:51PM EDT | 130.00 | 13.00 | 12.30 | 14.10 | 0.00 | - | 6 | 18 | 50.76% |
| RGEN241115C00135000 | 2024-06-20 11:08AM EDT | 135.00 | 8.60 | 9.50 | 12.40 | 0.00 | - | - | 3 | 51.35% |
| RGEN241115C00140000 | 2024-06-17 1:45PM EDT | 140.00 | 9.20 | 8.10 | 11.00 | 0.00 | - | 1 | 3 | 52.21% |
| RGEN241115C00145000 | 2024-06-18 2:07PM EDT | 145.00 | 7.00 | 6.50 | 8.60 | 0.00 | - | 2 | 5 | 49.10% |
| RGEN241115C00150000 | 2024-06-13 3:26PM EDT | 150.00 | 7.40 | 4.60 | 7.20 | +0.10 | +1.37% | 1 | 3 | 48.62% |
| RGEN241115C00155000 | 2024-06-20 9:30AM EDT | 155.00 | 4.20 | 4.20 | 6.10 | 0.00 | - | 2 | 3 | 48.56% |
| RGEN241115C00160000 | 2024-06-20 9:30AM EDT | 160.00 | 3.40 | 3.10 | 6.40 | 0.00 | - | 2 | 3 | 53.30% |
| RGEN241115C00170000 | 2024-06-14 9:30AM EDT | 170.00 | 3.00 | 1.35 | 5.20 | 0.00 | - | 1 | 2 | 55.13% |
| RGEN241115C00180000 | 2024-06-24 9:30AM EDT | 180.00 | 2.05 | 0.10 | 4.30 | 0.00 | - | 2 | 3 | 56.95% |
| RGEN241115C00185000 | 2024-06-24 9:30AM EDT | 185.00 | 1.70 | 0.75 | 3.90 | 0.00 | - | 1 | 7 | 57.67% |
| RGEN241115C00195000 | 2024-04-18 9:30AM EDT | 195.00 | 8.70 | 11.00 | 14.10 | 0.00 | - | 1 | 8 | 97.02% |
| RGEN241115C00200000 | 2024-06-24 9:30AM EDT | 200.00 | 1.20 | 0.45 | 2.50 | 0.00 | - | 6 | 20 | 50.12% |
| RGEN241115C00210000 | 2024-06-24 9:30AM EDT | 210.00 | 1.05 | 0.40 | 3.00 | 0.00 | - | 5 | 28 | 55.66% |
| RGEN241115C00220000 | 2024-06-27 9:30AM EDT | 220.00 | 0.85 | 0.30 | 2.75 | 0.00 | - | 1 | 16 | 57.84% |
| RGEN241115C00230000 | 2024-06-24 9:30AM EDT | 230.00 | 0.85 | 0.25 | 2.75 | 0.00 | - | 6 | 12 | 60.96% |
| RGEN241115C00240000 | 2024-06-27 9:30AM EDT | 240.00 | 0.65 | 0.25 | 2.65 | 0.00 | - | 1 | 10 | 63.64% |
| RGEN241115C00250000 | 2024-06-27 9:30AM EDT | 250.00 | 0.60 | 0.20 | 2.60 | 0.00 | - | 5 | 281 | 66.11% |
| RGEN241115C00260000 | 2024-06-27 9:30AM EDT | 260.00 | 0.60 | 0.15 | 2.60 | 0.00 | - | 1 | 28 | 68.65% |
| RGEN241115C00270000 | 2024-06-07 9:30AM EDT | 270.00 | 0.65 | 0.00 | 2.60 | 0.00 | - | 1 | 4 | 70.53% |
| RGEN241115C00280000 | 2024-06-24 9:30AM EDT | 280.00 | 0.60 | 0.05 | 2.55 | 0.00 | - | 1 | 19 | 73.02% |
| RGEN241115C00290000 | 2024-06-26 9:30AM EDT | 290.00 | 0.55 | 0.00 | 2.55 | 0.00 | - | 2 | 9 | 75.15% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN241115P00080000 | 2024-06-06 9:30AM EDT | 80.00 | 0.60 | 0.35 | 2.20 | 0.00 | - | 1 | 4 | 53.42% |
| RGEN241115P00085000 | 2024-05-29 9:30AM EDT | 85.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| RGEN241115P00090000 | 2024-06-13 11:21AM EDT | 90.00 | 2.06 | 0.80 | 3.20 | 0.00 | - | 10 | 11 | 55.90% |
| RGEN241115P00100000 | 2024-06-20 10:02AM EDT | 100.00 | 6.10 | 2.45 | 4.90 | 0.00 | - | 10 | 12 | 51.70% |
| RGEN241115P00105000 | 2024-03-28 9:30AM EDT | 105.00 | 1.25 | 1.40 | 2.30 | 0.00 | - | 1 | 2 | 32.59% |
| RGEN241115P00110000 | 2024-03-28 9:30AM EDT | 110.00 | 1.60 | 2.25 | 2.85 | 0.00 | - | 1 | 4 | 29.57% |
| RGEN241115P00115000 | 2024-05-01 1:29PM EDT | 115.00 | 3.75 | 3.30 | 4.00 | 0.00 | - | 2 | 5 | 28.26% |
| RGEN241115P00120000 | 2024-06-20 1:34PM EDT | 120.00 | 13.71 | 8.60 | 10.90 | 0.00 | - | 1 | 2 | 45.29% |
| RGEN241115P00130000 | 2024-06-20 10:41AM EDT | 130.00 | 21.00 | 13.90 | 15.60 | 0.00 | - | 16 | 14 | 42.94% |
| RGEN241115P00140000 | 2024-05-20 3:55PM EDT | 140.00 | 6.20 | 21.70 | 24.50 | 0.00 | - | - | 5 | 50.79% |
| RGEN241115P00145000 | 2024-06-10 9:48AM EDT | 145.00 | 15.50 | 22.40 | 26.50 | 0.00 | - | 1 | 4 | 45.59% |
| RGEN241115P00150000 | 2024-05-29 10:19AM EDT | 150.00 | 13.95 | 26.40 | 29.20 | 0.00 | - | 1 | 2 | 41.63% |
| RGEN241115P00155000 | 2024-05-01 9:56AM EDT | 155.00 | 14.80 | 16.10 | 19.00 | 0.00 | - | - | 1 | 0.00% |
| RGEN241115P00165000 | 2024-05-09 1:06PM EDT | 165.00 | 18.80 | 24.40 | 27.20 | 0.00 | - | 2 | 2 | 0.00% |
| RGEN241115P00170000 | 2024-06-03 2:41PM EDT | 170.00 | 26.47 | 42.80 | 47.40 | 0.00 | - | 1 | 2 | 47.56% |
| RGEN241115P00185000 | 2024-05-23 2:07PM EDT | 185.00 | 31.05 | 57.40 | 62.00 | 0.00 | - | 1 | 2 | 53.50% |
| RGEN241115P00230000 | 2024-06-20 3:48PM EDT | 230.00 | 110.24 | 101.70 | 106.20 | 0.00 | - | 1 | 1 | 66.87% |
| RGEN241115P00240000 | 2024-06-20 3:48PM EDT | 240.00 | 120.27 | 111.70 | 116.20 | 0.00 | - | - | 0 | 70.15% |
© 2024 Yahoo. All rights reserved.