Canada markets closed

Repligen Corporation (RGEN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
126.06-0.53 (-0.42%)
At close: 04:00PM EDT
126.06 0.00 (0.00%)
After hours: 04:19PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RGEN250117C001050002024-06-13 1:28PM EDT105.0030.3528.4031.200.00-101050.66%
RGEN250117C001100002024-06-18 1:37PM EDT110.0024.9025.2027.800.00-1353.63%
RGEN250117C001250002024-06-24 10:13AM EDT125.0020.0516.8019.600.00-1251.36%
RGEN250117C001300002024-06-13 9:35AM EDT130.0018.4814.4017.400.00-1150.99%
RGEN250117C001400002024-06-25 11:05AM EDT140.0010.6010.3013.600.00-1250.34%
RGEN250117C001450002024-06-20 9:30AM EDT145.009.009.1012.400.00-252951.21%
RGEN250117C001500002024-06-20 10:45AM EDT150.005.358.2011.000.00-22351.12%
RGEN250117C001550002024-06-14 11:04AM EDT155.006.986.809.400.00-252550.06%
RGEN250117C001600002024-06-20 10:45AM EDT160.003.704.908.400.00-12150.31%
RGEN250117C001650002024-06-11 11:47AM EDT165.0010.604.907.300.00-1049.90%
RGEN250117C001700002024-06-17 3:42PM EDT170.004.243.107.000.00-3551.68%
RGEN250117C001750002024-05-29 10:11AM EDT175.0014.003.904.900.00-1047.18%
RGEN250117C001800002024-06-14 12:50PM EDT180.003.201.755.500.00-51951.63%
RGEN250117C001850002024-06-18 12:45PM EDT185.002.801.254.900.00-1651.71%
RGEN250117C001900002024-06-26 2:21PM EDT190.002.550.854.700.00-13253.08%
RGEN250117C001950002024-05-29 3:52PM EDT195.007.310.454.400.00-3753.92%
RGEN250117C002000002024-06-14 10:41AM EDT200.001.800.603.900.00-12253.79%
RGEN250117C002100002024-06-21 1:31PM EDT210.001.300.653.500.00-134255.59%
RGEN250117C002200002024-05-14 2:17PM EDT220.009.400.801.650.00-3748.88%
RGEN250117C002300002024-06-21 9:30AM EDT230.000.650.452.900.00-119751.83%
RGEN250117C002400002024-05-20 12:06PM EDT240.004.900.252.600.00-11752.66%
RGEN250117C002500002024-06-26 9:51AM EDT250.000.600.252.600.00-1455.10%
RGEN250117C002600002024-03-25 2:21PM EDT260.008.303.404.200.00-1171.56%
RGEN250117C002700002024-06-17 10:51AM EDT270.000.430.152.450.00--658.57%
RGEN250117C002800002024-06-21 9:30AM EDT280.000.500.102.400.00-11060.21%
RGEN250117C002900002024-06-20 9:48AM EDT290.000.450.000.500.00-12253.47%
RGEN250117C003000002024-06-21 11:36AM EDT300.000.500.050.600.00-202451.95%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RGEN250117P000750002024-06-21 9:30AM EDT75.001.500.403.300.00-1154.42%
RGEN250117P000800002024-06-21 9:30AM EDT80.002.100.603.700.00-1151.10%
RGEN250117P000850002024-06-21 9:30AM EDT85.002.700.204.300.00-1357.79%
RGEN250117P000900002024-06-13 11:19AM EDT90.002.631.254.500.00-101052.75%
RGEN250117P000950002024-06-13 9:40AM EDT95.003.002.355.500.00-1251.17%
RGEN250117P001000002024-06-21 9:30AM EDT100.005.903.106.600.00-11149.42%
RGEN250117P001050002024-06-21 9:30AM EDT105.007.704.808.100.00-1148.53%
RGEN250117P001100002024-06-13 1:52PM EDT110.007.756.509.600.00-101147.00%
RGEN250117P001150002024-06-10 2:12PM EDT115.005.958.4011.200.00-19245.23%
RGEN250117P001200002024-06-20 11:01AM EDT120.0016.8010.9013.600.00--10845.18%
RGEN250117P001250002024-06-20 10:41AM EDT125.0019.2013.0015.900.00-161744.19%
RGEN250117P001300002024-06-13 11:48AM EDT130.0016.0015.9018.400.00-2343.13%
RGEN250117P001350002024-05-13 1:50PM EDT135.007.7011.1013.800.00-2022.20%
RGEN250117P001400002024-06-14 11:00AM EDT140.0024.1220.9025.000.00-202043.54%
RGEN250117P001500002024-06-14 11:00AM EDT150.0031.0327.7031.500.00-202241.44%
RGEN250117P001550002024-04-04 12:37PM EDT155.0012.8013.8016.300.00-110.00%
RGEN250117P001600002024-05-14 1:37PM EDT160.0015.5036.3038.500.00-610838.34%
RGEN250117P001650002024-05-14 2:26PM EDT165.0017.5039.3042.800.00-3638.54%
RGEN250117P001700002024-05-15 10:47AM EDT170.0017.9043.8047.900.00-110541.41%
RGEN250117P001750002024-05-14 2:32PM EDT175.0022.3048.9051.000.00-2535.72%
RGEN250117P001800002024-05-15 12:49PM EDT180.0022.0052.6057.000.00--242.37%
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%