Repligen Corporation (RGEN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN250117C00105000 | 2024-06-13 1:28PM EDT | 105.00 | 30.35 | 28.40 | 31.20 | 0.00 | - | 10 | 10 | 50.66% |
| RGEN250117C00110000 | 2024-06-18 1:37PM EDT | 110.00 | 24.90 | 25.20 | 27.80 | 0.00 | - | 1 | 3 | 53.63% |
| RGEN250117C00125000 | 2024-06-24 10:13AM EDT | 125.00 | 20.05 | 16.80 | 19.60 | 0.00 | - | 1 | 2 | 51.36% |
| RGEN250117C00130000 | 2024-06-13 9:35AM EDT | 130.00 | 18.48 | 14.40 | 17.40 | 0.00 | - | 1 | 1 | 50.99% |
| RGEN250117C00140000 | 2024-06-25 11:05AM EDT | 140.00 | 10.60 | 10.30 | 13.60 | 0.00 | - | 1 | 2 | 50.34% |
| RGEN250117C00145000 | 2024-06-20 9:30AM EDT | 145.00 | 9.00 | 9.10 | 12.40 | 0.00 | - | 25 | 29 | 51.21% |
| RGEN250117C00150000 | 2024-06-20 10:45AM EDT | 150.00 | 5.35 | 8.20 | 11.00 | 0.00 | - | 2 | 23 | 51.12% |
| RGEN250117C00155000 | 2024-06-14 11:04AM EDT | 155.00 | 6.98 | 6.80 | 9.40 | 0.00 | - | 25 | 25 | 50.06% |
| RGEN250117C00160000 | 2024-06-20 10:45AM EDT | 160.00 | 3.70 | 4.90 | 8.40 | 0.00 | - | 1 | 21 | 50.31% |
| RGEN250117C00165000 | 2024-06-11 11:47AM EDT | 165.00 | 10.60 | 4.90 | 7.30 | 0.00 | - | 1 | 0 | 49.90% |
| RGEN250117C00170000 | 2024-06-17 3:42PM EDT | 170.00 | 4.24 | 3.10 | 7.00 | 0.00 | - | 3 | 5 | 51.68% |
| RGEN250117C00175000 | 2024-05-29 10:11AM EDT | 175.00 | 14.00 | 3.90 | 4.90 | 0.00 | - | 1 | 0 | 47.18% |
| RGEN250117C00180000 | 2024-06-14 12:50PM EDT | 180.00 | 3.20 | 1.75 | 5.50 | 0.00 | - | 5 | 19 | 51.63% |
| RGEN250117C00185000 | 2024-06-18 12:45PM EDT | 185.00 | 2.80 | 1.25 | 4.90 | 0.00 | - | 1 | 6 | 51.71% |
| RGEN250117C00190000 | 2024-06-26 2:21PM EDT | 190.00 | 2.55 | 0.85 | 4.70 | 0.00 | - | 1 | 32 | 53.08% |
| RGEN250117C00195000 | 2024-05-29 3:52PM EDT | 195.00 | 7.31 | 0.45 | 4.40 | 0.00 | - | 3 | 7 | 53.92% |
| RGEN250117C00200000 | 2024-06-14 10:41AM EDT | 200.00 | 1.80 | 0.60 | 3.90 | 0.00 | - | 1 | 22 | 53.79% |
| RGEN250117C00210000 | 2024-06-21 1:31PM EDT | 210.00 | 1.30 | 0.65 | 3.50 | 0.00 | - | 1 | 342 | 55.59% |
| RGEN250117C00220000 | 2024-05-14 2:17PM EDT | 220.00 | 9.40 | 0.80 | 1.65 | 0.00 | - | 3 | 7 | 48.88% |
| RGEN250117C00230000 | 2024-06-21 9:30AM EDT | 230.00 | 0.65 | 0.45 | 2.90 | 0.00 | - | 1 | 197 | 51.83% |
| RGEN250117C00240000 | 2024-05-20 12:06PM EDT | 240.00 | 4.90 | 0.25 | 2.60 | 0.00 | - | 1 | 17 | 52.66% |
| RGEN250117C00250000 | 2024-06-26 9:51AM EDT | 250.00 | 0.60 | 0.25 | 2.60 | 0.00 | - | 1 | 4 | 55.10% |
| RGEN250117C00260000 | 2024-03-25 2:21PM EDT | 260.00 | 8.30 | 3.40 | 4.20 | 0.00 | - | 1 | 1 | 71.56% |
| RGEN250117C00270000 | 2024-06-17 10:51AM EDT | 270.00 | 0.43 | 0.15 | 2.45 | 0.00 | - | - | 6 | 58.57% |
| RGEN250117C00280000 | 2024-06-21 9:30AM EDT | 280.00 | 0.50 | 0.10 | 2.40 | 0.00 | - | 1 | 10 | 60.21% |
| RGEN250117C00290000 | 2024-06-20 9:48AM EDT | 290.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 22 | 53.47% |
| RGEN250117C00300000 | 2024-06-21 11:36AM EDT | 300.00 | 0.50 | 0.05 | 0.60 | 0.00 | - | 20 | 24 | 51.95% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN250117P00075000 | 2024-06-21 9:30AM EDT | 75.00 | 1.50 | 0.40 | 3.30 | 0.00 | - | 1 | 1 | 54.42% |
| RGEN250117P00080000 | 2024-06-21 9:30AM EDT | 80.00 | 2.10 | 0.60 | 3.70 | 0.00 | - | 1 | 1 | 51.10% |
| RGEN250117P00085000 | 2024-06-21 9:30AM EDT | 85.00 | 2.70 | 0.20 | 4.30 | 0.00 | - | 1 | 3 | 57.79% |
| RGEN250117P00090000 | 2024-06-13 11:19AM EDT | 90.00 | 2.63 | 1.25 | 4.50 | 0.00 | - | 10 | 10 | 52.75% |
| RGEN250117P00095000 | 2024-06-13 9:40AM EDT | 95.00 | 3.00 | 2.35 | 5.50 | 0.00 | - | 1 | 2 | 51.17% |
| RGEN250117P00100000 | 2024-06-21 9:30AM EDT | 100.00 | 5.90 | 3.10 | 6.60 | 0.00 | - | 1 | 11 | 49.42% |
| RGEN250117P00105000 | 2024-06-21 9:30AM EDT | 105.00 | 7.70 | 4.80 | 8.10 | 0.00 | - | 1 | 1 | 48.53% |
| RGEN250117P00110000 | 2024-06-13 1:52PM EDT | 110.00 | 7.75 | 6.50 | 9.60 | 0.00 | - | 10 | 11 | 47.00% |
| RGEN250117P00115000 | 2024-06-10 2:12PM EDT | 115.00 | 5.95 | 8.40 | 11.20 | 0.00 | - | 1 | 92 | 45.23% |
| RGEN250117P00120000 | 2024-06-20 11:01AM EDT | 120.00 | 16.80 | 10.90 | 13.60 | 0.00 | - | - | 108 | 45.18% |
| RGEN250117P00125000 | 2024-06-20 10:41AM EDT | 125.00 | 19.20 | 13.00 | 15.90 | 0.00 | - | 16 | 17 | 44.19% |
| RGEN250117P00130000 | 2024-06-13 11:48AM EDT | 130.00 | 16.00 | 15.90 | 18.40 | 0.00 | - | 2 | 3 | 43.13% |
| RGEN250117P00135000 | 2024-05-13 1:50PM EDT | 135.00 | 7.70 | 11.10 | 13.80 | 0.00 | - | 2 | 0 | 22.20% |
| RGEN250117P00140000 | 2024-06-14 11:00AM EDT | 140.00 | 24.12 | 20.90 | 25.00 | 0.00 | - | 20 | 20 | 43.54% |
| RGEN250117P00150000 | 2024-06-14 11:00AM EDT | 150.00 | 31.03 | 27.70 | 31.50 | 0.00 | - | 20 | 22 | 41.44% |
| RGEN250117P00155000 | 2024-04-04 12:37PM EDT | 155.00 | 12.80 | 13.80 | 16.30 | 0.00 | - | 1 | 1 | 0.00% |
| RGEN250117P00160000 | 2024-05-14 1:37PM EDT | 160.00 | 15.50 | 36.30 | 38.50 | 0.00 | - | 6 | 108 | 38.34% |
| RGEN250117P00165000 | 2024-05-14 2:26PM EDT | 165.00 | 17.50 | 39.30 | 42.80 | 0.00 | - | 3 | 6 | 38.54% |
| RGEN250117P00170000 | 2024-05-15 10:47AM EDT | 170.00 | 17.90 | 43.80 | 47.90 | 0.00 | - | 1 | 105 | 41.41% |
| RGEN250117P00175000 | 2024-05-14 2:32PM EDT | 175.00 | 22.30 | 48.90 | 51.00 | 0.00 | - | 2 | 5 | 35.72% |
| RGEN250117P00180000 | 2024-05-15 12:49PM EDT | 180.00 | 22.00 | 52.60 | 57.00 | 0.00 | - | - | 2 | 42.37% |
| RGEN250117P00185000 | 2024-03-13 12:56PM EDT | 185.00 | 21.10 | 29.00 | 30.50 | 0.00 | - | - | 1 | 0.00% |
| RGEN250117P00190000 | 2024-03-04 4:17PM EDT | 190.00 | 22.90 | 29.40 | 30.30 | 0.00 | - | 1 | 2 | 0.00% |
| RGEN250117P00195000 | 2024-03-04 4:50PM EDT | 195.00 | 25.60 | 32.10 | 33.50 | 0.00 | - | 1 | 1 | 0.00% |
| RGEN250117P00200000 | 2024-03-04 4:18PM EDT | 200.00 | 27.80 | 35.50 | 36.40 | 0.00 | - | 1 | 1 | 0.00% |
| RGEN250117P00210000 | 2024-03-04 4:18PM EDT | 210.00 | 33.20 | 40.60 | 43.40 | 0.00 | - | 1 | 1 | 0.00% |
| RGEN250117P00220000 | 2024-03-20 10:01AM EDT | 220.00 | 37.90 | 62.50 | 66.40 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.