ROG - Rogers Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROG230616C000550002023-04-28 9:38AM EDT55.00106.50104.00108.400.00-10331.98%
ROG230616C000700002023-03-01 10:49AM EDT70.0092.1092.0096.500.00--1337.84%
ROG230616C000750002022-12-08 2:08PM EDT75.0051.9944.7048.500.00-110.00%
ROG230616C000850002022-12-05 12:18PM EDT85.0040.4835.6039.500.00-110.00%
ROG230616C000900002022-12-12 10:48AM EDT90.0032.5036.6041.000.00-760.00%
ROG230616C000950002023-03-08 4:17PM EDT95.0069.0064.0068.500.00-100179.86%
ROG230616C001000002023-04-28 9:36AM EDT100.0066.3559.4063.500.00-23169.34%
ROG230616C001050002023-04-28 9:36AM EDT105.0061.4555.0057.200.00-2352148.58%
ROG230616C001100002023-02-24 2:28PM EDT110.0041.5042.4046.100.00-1970.00%
ROG230616C001150002023-02-08 2:30PM EDT115.0039.2039.5041.200.00-4520.00%
ROG230616C001200002023-05-18 2:58PM EDT120.0043.0038.1040.900.00-1477.44%
ROG230616C001250002022-12-20 12:55PM EDT125.0010.3716.3019.500.00-110.00%
ROG230616C001300002023-04-10 12:07PM EDT130.0033.0027.1031.200.00-31188.04%
ROG230616C001350002023-05-24 2:24PM EDT135.0017.5022.0025.300.00-120264.26%
ROG230616C001400002023-05-18 2:56PM EDT140.0022.0017.1020.800.00-1160.03%
ROG230616C001450002023-05-11 12:05PM EDT145.0014.4012.9016.300.00-1553.93%
ROG230616C001500002023-05-17 12:31PM EDT150.0010.909.4012.300.00-226550.37%
ROG230616C001550002023-05-25 10:01AM EDT155.005.506.009.100.00-304749.78%
ROG230616C001600002023-05-16 3:16PM EDT160.004.003.806.500.00-63349.50%
ROG230616C001650002023-05-26 1:54PM EDT165.001.950.853.800.00-2844.31%
ROG230616C001700002023-05-18 11:59AM EDT170.001.250.053.700.00-11355.16%
ROG230616C001750002023-03-30 9:37AM EDT175.005.001.704.900.00-202262.04%
ROG230616C001800002022-12-14 2:31PM EDT180.002.700.104.900.00-125163.67%
ROG230616C001850002023-05-17 2:42PM EDT185.000.100.003.000.00-1960.57%
ROG230616C001900002023-04-12 9:30AM EDT190.001.500.000.000.00-21312.50%
ROG230616C001950002023-02-06 10:44AM EDT195.003.001.954.100.00-42392.35%
ROG230616C002000002022-11-17 12:18PM EDT200.000.500.002.700.00-21478.30%
ROG230616C002100002022-11-11 11:56AM EDT210.000.650.002.700.00-3389.87%
ROG230616C002200002022-11-11 11:56AM EDT220.000.450.002.900.00-99102.25%
ROG230616C002300002022-11-11 11:56AM EDT230.000.250.005.000.00-99128.52%
ROG230616C002600002022-10-31 1:40PM EDT260.0010.500.005.000.00--1156.81%
ROG230616C002700002022-11-08 12:29PM EDT270.000.500.005.000.00-12165.19%
ROG230616C002800002022-11-02 12:48PM EDT280.000.520.005.000.00--0173.12%
ROG230616C002900002022-11-15 1:45PM EDT290.004.670.005.000.00-5050180.66%
ROG230616C003000002022-10-31 1:28PM EDT300.001.000.005.000.00--1187.87%
ROG230616C003300002022-11-09 3:59PM EDT330.000.150.005.000.00-55207.62%
ROG230616C003500002022-11-09 4:03PM EDT350.000.150.005.000.00-55219.48%
ROG230616C003600002022-11-09 4:08PM EDT360.000.150.005.000.00-1010225.10%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROG230616P000600002023-02-07 3:46PM EDT60.000.050.000.500.00-1049204.88%
ROG230616P000650002023-01-13 10:30AM EDT65.000.550.000.700.00-115199.02%
ROG230616P000700002023-05-01 10:39AM EDT70.000.050.000.500.00-544174.61%
ROG230616P000750002022-12-08 4:14PM EDT75.001.500.054.400.00-14245.36%
ROG230616P000800002022-12-08 3:05PM EDT80.002.000.154.600.00-1104231.15%
ROG230616P000850002023-02-06 12:30PM EDT85.000.200.004.600.00-2215212.21%
ROG230616P000900002023-02-01 12:46PM EDT90.003.520.005.000.00-17200.56%
ROG230616P000950002023-02-07 2:34PM EDT95.000.700.005.000.00-16185.01%
ROG230616P001000002023-02-07 2:34PM EDT100.001.250.004.600.00-8114166.26%
ROG230616P001050002023-04-28 3:12PM EDT105.000.350.000.450.00-8038493.36%
ROG230616P001100002023-04-28 2:37PM EDT110.000.450.000.500.00-5041485.55%
ROG230616P001150002023-05-25 12:50PM EDT115.000.250.000.250.00-27468.75%
ROG230616P001200002023-05-01 9:53AM EDT120.000.400.004.800.00-2066115.02%
ROG230616P001250002023-04-11 9:30AM EDT125.001.000.000.000.00-12525.00%
ROG230616P001300002023-04-28 9:40AM EDT130.000.250.001.100.00-33760.11%
ROG230616P001350002023-04-28 11:14AM EDT135.001.000.001.350.00-11353.59%
ROG230616P001400002023-03-23 12:44PM EDT140.005.501.104.900.00-51073.21%
ROG230616P001500002023-05-25 10:19AM EDT150.002.700.902.950.00-61347.36%
ROG230616P001550002023-01-24 11:00AM EDT155.0027.5014.1017.700.00-18128.61%
ROG230616P001600002023-05-22 12:17PM EDT160.004.703.507.100.00-25246.63%
ROG230616P001650002023-01-24 11:00AM EDT165.0035.5020.5024.800.00--1136.41%
ROG230616P002000002023-04-28 9:38AM EDT200.0039.9037.4041.500.00-1062.26%
ROG230616P002100002022-10-28 3:10PM EDT210.0013.90101.20105.700.00-10485.64%
ROG230616P002400002022-11-02 1:35PM EDT240.00110.35119.10123.400.00-60440.23%
ROG230616P002500002022-11-02 3:26PM EDT250.00121.10129.00133.400.00--0452.38%
ROG230616P002800002022-11-02 11:10AM EDT280.00149.99165.10169.500.00-10529.09%