Canada markets open in 8 hours 20 minutes

Repligen Corporation (RGEN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
125.62-0.32 (-0.25%)
At close: 04:00PM EDT
129.00 +3.38 (+2.69%)
After hours: 06:33PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RGEN250117C001050002024-06-13 1:28PM EDT105.0030.350.000.000.00-1000.00%
RGEN250117C001100002024-06-04 1:57PM EDT110.0046.000.000.000.00-200.00%
RGEN250117C001300002024-06-13 9:35AM EDT130.0018.480.000.000.00-101.56%
RGEN250117C001400002024-06-13 10:59AM EDT140.0013.500.000.000.00-103.13%
RGEN250117C001450002024-06-14 11:04AM EDT145.009.480.000.000.00-2503.13%
RGEN250117C001500002024-06-13 9:35AM EDT150.0010.480.000.000.00-106.25%
RGEN250117C001550002024-06-14 11:04AM EDT155.006.980.000.000.00-2506.25%
RGEN250117C001600002024-06-13 3:50PM EDT160.006.600.000.000.00-106.25%
RGEN250117C001650002024-06-11 11:47AM EDT165.0010.600.000.000.00-106.25%
RGEN250117C001700002024-04-24 3:38PM EDT170.0026.1516.6017.800.00--279.13%
RGEN250117C001750002024-05-29 10:11AM EDT175.0014.000.000.000.00-1012.50%
RGEN250117C001800002024-06-14 12:50PM EDT180.003.200.000.000.00-5012.50%
RGEN250117C001850002024-06-14 12:50PM EDT185.002.700.000.000.00---12.50%
RGEN250117C001900002024-06-10 3:46PM EDT190.005.340.000.000.00-2012.50%
RGEN250117C001950002024-05-29 3:52PM EDT195.007.310.000.000.00-3012.50%
RGEN250117C002000002024-06-14 10:41AM EDT200.001.800.000.000.00-1012.50%
RGEN250117C002100002024-06-04 12:35PM EDT210.004.250.000.000.00-1012.50%
RGEN250117C002200002024-05-14 2:17PM EDT220.009.400.801.650.00-3747.74%
RGEN250117C002300002024-06-10 9:51AM EDT230.001.670.000.000.00-1012.50%
RGEN250117C002400002024-05-20 12:06PM EDT240.004.900.000.000.00-1012.50%
RGEN250117C002500002024-06-06 3:20PM EDT250.001.450.000.000.00-2012.50%
RGEN250117C002600002024-03-25 2:21PM EDT260.008.303.404.200.00-1169.81%
RGEN250117C002800002024-06-13 9:39AM EDT280.000.600.000.000.00-3025.00%
RGEN250117C002900002024-06-13 9:30AM EDT290.000.650.000.000.00-2025.00%
RGEN250117C003000002024-06-10 9:30AM EDT300.000.600.000.000.00-2025.00%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RGEN250117P000850002024-06-14 9:30AM EDT85.002.000.000.000.00---12.50%
RGEN250117P000900002024-06-13 11:19AM EDT90.002.630.000.000.00-10012.50%
RGEN250117P000950002024-06-13 9:40AM EDT95.003.000.000.000.00-106.25%
RGEN250117P001000002024-06-13 11:19AM EDT100.004.230.000.000.00-1006.25%
RGEN250117P001100002024-06-13 1:52PM EDT110.007.750.000.000.00-1003.13%
RGEN250117P001150002024-06-10 2:12PM EDT115.005.950.000.000.00-103.13%
RGEN250117P001250002024-05-16 12:33PM EDT125.004.0014.0015.900.00--142.44%
RGEN250117P001300002024-06-13 11:48AM EDT130.0016.000.000.000.00-200.00%
RGEN250117P001350002024-05-13 1:50PM EDT135.007.7011.1013.800.00-2020.80%
RGEN250117P001400002024-06-14 11:00AM EDT140.0024.120.000.000.00-2000.00%
RGEN250117P001500002024-06-14 11:00AM EDT150.0031.030.000.000.00-2000.00%
RGEN250117P001550002024-04-04 12:37PM EDT155.0012.8013.8016.300.00-110.00%
RGEN250117P001600002024-05-14 1:37PM EDT160.0015.5036.3038.500.00-610836.13%
RGEN250117P001650002024-05-14 2:26PM EDT165.0017.5039.3042.800.00-3636.19%
RGEN250117P001700002024-05-15 10:47AM EDT170.0017.9043.8047.900.00-110538.94%
RGEN250117P001750002024-05-14 2:32PM EDT175.0022.3048.9051.000.00-2532.80%
RGEN250117P001800002024-05-15 12:49PM EDT180.0022.0052.6057.000.00--239.59%
RGEN250117P001850002024-03-13 12:56PM EDT185.0021.1029.0030.500.00--10.00%
RGEN250117P001900002024-03-04 4:17PM EDT190.0022.9029.4030.300.00-120.00%
RGEN250117P001950002024-03-04 4:50PM EDT195.0025.6032.1033.500.00-110.00%
RGEN250117P002000002024-03-04 4:18PM EDT200.0027.8035.5036.400.00-110.00%
RGEN250117P002100002024-03-04 4:18PM EDT210.0033.2040.6043.400.00-110.00%
RGEN250117P002200002024-03-20 10:01AM EDT220.0037.9062.5066.400.00--10.00%