Repligen Corporation (RGEN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN240621C00065000 | 2023-11-30 4:59PM EDT | 65.00 | 95.00 | 115.10 | 119.00 | 0.00 | - | 1 | 2 | 2,843.36% |
| RGEN240621C00090000 | 2024-05-01 9:34AM EDT | 90.00 | 71.10 | 56.80 | 61.50 | 0.00 | - | - | 1 | 806.06% |
| RGEN240621C00095000 | 2024-05-01 9:34AM EDT | 95.00 | 66.00 | 52.00 | 56.50 | 0.00 | - | - | 0 | 744.73% |
| RGEN240621C00100000 | 2024-06-10 11:27AM EDT | 100.00 | 42.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RGEN240621C00110000 | 2023-11-13 12:55PM EDT | 110.00 | 44.70 | 67.80 | 72.50 | 0.00 | - | 2 | 1 | 1,227.00% |
| RGEN240621C00120000 | 2024-06-14 1:39PM EDT | 120.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RGEN240621C00125000 | 2024-06-14 10:41AM EDT | 125.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RGEN240621C00130000 | 2024-06-14 1:22PM EDT | 130.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| RGEN240621C00135000 | 2024-06-13 10:12AM EDT | 135.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| RGEN240621C00140000 | 2024-06-13 10:12AM EDT | 140.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RGEN240621C00145000 | 2024-06-13 3:18PM EDT | 145.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| RGEN240621C00150000 | 2024-06-14 12:47PM EDT | 150.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| RGEN240621C00155000 | 2024-06-07 1:36PM EDT | 155.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| RGEN240621C00160000 | 2024-06-12 12:35PM EDT | 160.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RGEN240621C00165000 | 2024-05-31 3:33PM EDT | 165.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RGEN240621C00170000 | 2024-06-05 11:03AM EDT | 170.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RGEN240621C00175000 | 2024-06-14 12:47PM EDT | 175.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RGEN240621C00180000 | 2024-05-30 2:41PM EDT | 180.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RGEN240621C00185000 | 2024-06-03 3:33PM EDT | 185.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RGEN240621C00190000 | 2024-05-30 2:41PM EDT | 190.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RGEN240621C00195000 | 2024-06-11 10:19AM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| RGEN240621C00200000 | 2024-06-11 11:03AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| RGEN240621C00205000 | 2024-06-11 9:55AM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RGEN240621C00210000 | 2024-06-11 10:12AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| RGEN240621C00215000 | 2024-06-11 9:58AM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| RGEN240621C00220000 | 2024-06-11 9:56AM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RGEN240621C00225000 | 2024-06-11 9:56AM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| RGEN240621C00230000 | 2024-04-05 9:30AM EDT | 230.00 | 1.30 | 0.00 | 2.10 | 0.00 | - | 1 | 5 | 301.66% |
| RGEN240621C00235000 | 2024-01-22 12:43PM EDT | 235.00 | 5.40 | 6.60 | 7.60 | 0.00 | - | - | 1 | 499.66% |
| RGEN240621C00240000 | 2024-05-09 1:58PM EDT | 240.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 266.99% |
| RGEN240621C00280000 | 2024-01-26 10:30AM EDT | 280.00 | 2.40 | 0.60 | 4.00 | 0.00 | - | 1 | 1 | 434.96% |
| RGEN240621C00290000 | 2024-03-26 9:30AM EDT | 290.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN240621P00075000 | 2023-11-28 11:41AM EDT | 75.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 502 | 371.63% |
| RGEN240621P00080000 | 2023-10-27 1:26PM EDT | 80.00 | 3.60 | 0.40 | 5.00 | 0.00 | - | 2 | 0 | 347.17% |
| RGEN240621P00085000 | 2023-10-26 12:22PM EDT | 85.00 | 3.70 | 0.60 | 5.00 | 0.00 | - | - | 0 | 315.04% |
| RGEN240621P00090000 | 2024-06-13 3:07PM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RGEN240621P00095000 | 2024-02-15 4:55PM EDT | 95.00 | 1.20 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 165.23% |
| RGEN240621P00100000 | 2024-01-17 10:30AM EDT | 100.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| RGEN240621P00105000 | 2024-06-13 2:51PM EDT | 105.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| RGEN240621P00110000 | 2024-02-12 10:30AM EDT | 110.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 2 | 8 | 80.66% |
| RGEN240621P00115000 | 2024-06-14 10:23AM EDT | 115.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| RGEN240621P00120000 | 2024-06-13 3:58PM EDT | 120.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| RGEN240621P00125000 | 2024-06-14 1:47PM EDT | 125.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| RGEN240621P00130000 | 2024-06-14 9:38AM EDT | 130.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RGEN240621P00135000 | 2024-06-10 12:58PM EDT | 135.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RGEN240621P00140000 | 2024-06-14 11:06AM EDT | 140.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| RGEN240621P00145000 | 2024-06-13 9:36AM EDT | 145.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RGEN240621P00150000 | 2024-06-13 2:20PM EDT | 150.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| RGEN240621P00155000 | 2024-06-13 2:32PM EDT | 155.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| RGEN240621P00160000 | 2024-06-13 2:36PM EDT | 160.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| RGEN240621P00165000 | 2024-06-13 3:06PM EDT | 165.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| RGEN240621P00170000 | 2024-06-13 2:20PM EDT | 170.00 | 45.80 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| RGEN240621P00175000 | 2024-06-13 3:06PM EDT | 175.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RGEN240621P00180000 | 2024-05-16 2:25PM EDT | 180.00 | 11.00 | 53.10 | 56.60 | 0.00 | - | 2 | 0 | 173.73% |
| RGEN240621P00185000 | 2024-05-23 2:07PM EDT | 185.00 | 24.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RGEN240621P00190000 | 2024-05-23 9:32AM EDT | 190.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RGEN240621P00195000 | 2024-03-07 2:55PM EDT | 195.00 | 14.70 | 24.30 | 27.70 | 0.00 | - | 2 | 19 | 0.00% |
| RGEN240621P00200000 | 2024-02-22 11:59AM EDT | 200.00 | 17.20 | 15.00 | 16.00 | 0.00 | - | 1 | 64 | 0.00% |
| RGEN240621P00210000 | 2024-03-08 12:32PM EDT | 210.00 | 23.30 | 36.30 | 39.70 | 0.00 | - | 1 | 4 | 0.00% |
| RGEN240621P00215000 | 2024-02-21 11:08AM EDT | 215.00 | 27.50 | 22.00 | 26.10 | 0.00 | - | - | 1 | 0.00% |
| RGEN240621P00220000 | 2024-01-30 4:14PM EDT | 220.00 | 37.81 | 30.60 | 33.70 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.