Rogers Corporation (ROG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:11PM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROG240621C00115000 | 2024-03-08 4:14PM EDT | 115.00 | 10.60 | 8.00 | 12.00 | 0.00 | - | 2 | 1 | 55.59% |
| ROG240621C00120000 | 2024-04-30 1:58PM EDT | 120.00 | 6.10 | 3.00 | 7.80 | 0.00 | - | 3 | 4 | 45.68% |
| ROG240621C00125000 | 2024-04-30 1:58PM EDT | 125.00 | 3.80 | 2.50 | 5.00 | 0.00 | - | 3 | 18 | 41.20% |
| ROG240621C00130000 | 2024-01-05 12:59PM EDT | 130.00 | 10.60 | 5.60 | 7.90 | 0.00 | - | 15 | 15 | 60.72% |
| ROG240621C00135000 | 2024-04-09 9:39AM EDT | 135.00 | 3.20 | 0.75 | 2.55 | 0.00 | - | 1 | 16 | 42.60% |
| ROG240621C00140000 | 2023-11-16 1:02PM EDT | 140.00 | 12.10 | 10.20 | 12.70 | 0.00 | - | 2 | 2 | 104.33% |
| ROG240621C00145000 | 2024-02-12 3:03PM EDT | 145.00 | 3.75 | 0.05 | 5.00 | 0.00 | - | 1 | 2 | 55.12% |
| ROG240621C00160000 | 2024-02-23 1:47PM EDT | 160.00 | 2.05 | 0.00 | 3.40 | 0.00 | - | 1 | 1 | 63.11% |
| ROG240621C00165000 | 2023-12-26 4:24PM EDT | 165.00 | 5.50 | 0.00 | 3.30 | 0.00 | - | 5 | 10 | 66.99% |
| ROG240621C00170000 | 2024-04-03 9:30AM EDT | 170.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 78.97% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROG240621P00075000 | 2024-02-26 2:50PM EDT | 75.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 107.59% |
| ROG240621P00085000 | 2024-04-23 2:41PM EDT | 85.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 19 | 84.89% |
| ROG240621P00090000 | 2024-01-10 12:20PM EDT | 90.00 | 2.15 | 0.30 | 3.90 | 0.00 | - | 3 | 9 | 71.00% |
| ROG240621P00100000 | 2024-04-25 9:33AM EDT | 100.00 | 3.10 | 0.30 | 1.00 | 0.00 | - | 1 | 5 | 40.02% |
| ROG240621P00105000 | 2024-04-17 1:32PM EDT | 105.00 | 5.13 | 0.05 | 5.00 | 0.00 | - | 1 | 64 | 63.10% |
| ROG240621P00110000 | 2024-04-29 1:59PM EDT | 110.00 | 1.35 | 1.55 | 3.50 | 0.00 | - | 2 | 41 | 41.60% |
| ROG240621P00115000 | 2024-04-30 12:37PM EDT | 115.00 | 3.40 | 0.90 | 5.50 | 0.00 | - | 3 | 12 | 41.98% |
| ROG240621P00120000 | 2024-04-30 2:20PM EDT | 120.00 | 5.20 | 2.90 | 7.50 | 0.00 | - | 3 | 50 | 39.31% |
| ROG240621P00125000 | 2024-01-04 11:55AM EDT | 125.00 | 10.89 | 12.00 | 16.50 | 0.00 | - | - | 4 | 60.44% |
| ROG240621P00150000 | 2024-01-22 12:32PM EDT | 150.00 | 32.50 | 31.30 | 35.00 | 0.00 | - | - | 1 | 58.92% |
© 2024 Yahoo. All rights reserved.