Canada markets open in 8 hours 59 minutes

Rogers Corporation (ROG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
119.69+0.97 (+0.82%)
At close: 04:00PM EST
119.69 0.00 (0.00%)
After hours: 04:46PM EST
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROG221216C000750002022-11-23 10:15AM EST75.0031.0043.5047.500.00-40177.15%
ROG221216C000800002022-11-11 10:36AM EST80.0026.0038.8042.000.00-55152.15%
ROG221216C000900002022-11-22 3:55PM EST90.0011.7329.0032.000.00-13118.65%
ROG221216C000950002022-11-22 3:55PM EST95.007.8723.4027.000.00--189.94%
ROG221216C001000002022-12-05 3:10PM EST100.0020.0019.2021.70+2.73+15.81%16381.84%
ROG221216C001050002022-12-02 3:53PM EST105.0011.5014.3016.500.00-1013463.48%
ROG221216C001100002022-12-02 1:46PM EST110.008.029.1012.500.00-3615954.59%
ROG221216C001150002022-12-05 3:39PM EST115.007.206.207.00+1.08+17.65%3163852.32%
ROG221216C001200002022-12-05 12:59PM EST120.003.793.404.50-0.31-7.56%311956.08%
ROG221216C001250002022-12-05 9:45AM EST125.002.001.252.95+0.60+42.86%15850.02%
ROG221216C001300002022-12-05 3:21PM EST130.001.300.601.50+0.42+47.73%34015751.12%
ROG221216C001350002022-12-05 11:04AM EST135.000.450.051.05+0.25+125.00%2606453.71%
ROG221216C001400002022-11-22 3:24PM EST140.000.100.055.000.00-242104.71%
ROG221216C001450002022-11-30 3:50PM EST145.000.050.005.000.00-27117.55%
ROG221216C001500002022-12-05 1:47PM EST150.000.200.051.05-1.30-86.67%8585.35%
ROG221216C001550002022-11-10 3:43PM EST155.000.550.001.000.00-1892.68%
ROG221216C001600002022-12-02 3:56PM EST160.000.100.000.350.00-215883.98%
ROG221216C001650002022-12-05 11:22AM EST165.000.050.001.000.00-51,078109.47%
ROG221216C001700002022-12-01 3:33PM EST170.000.050.000.100.00-3024282.81%
ROG221216C001750002022-11-16 9:45AM EST175.000.050.005.000.00-13181.35%
ROG221216C001800002022-11-02 2:06PM EST180.001.500.005.000.00--10190.16%
ROG221216C001850002022-11-02 9:34AM EST185.001.100.000.000.00--450.00%
ROG221216C001900002022-12-01 2:07PM EST190.000.050.005.000.00-658206.69%
ROG221216C001950002022-11-02 2:00PM EST195.001.100.005.000.00--1214.45%
ROG221216C002000002022-11-15 11:39AM EST200.000.350.000.400.00-22136.91%
ROG221216C002200002022-11-15 3:42PM EST220.000.200.000.100.00-251,555133.59%
ROG221216C002300002022-10-21 11:57AM EST230.0019.700.000.200.00-2998153.13%
ROG221216C002400002022-10-24 10:32AM EST240.0013.700.000.500.00-3445181.25%
ROG221216C002500002022-10-25 2:13PM EST250.007.900.005.000.00-2120284.57%
ROG221216C002600002022-11-02 10:02AM EST260.000.100.005.000.00-2130295.02%
ROG221216C002700002022-11-11 9:30AM EST270.000.030.000.050.00-10536160.94%
ROG221216C002800002022-11-02 2:16PM EST280.000.100.000.050.00-6546167.19%
ROG221216C002900002022-10-24 8:30AM EST290.000.350.000.000.00-31350.00%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROG221216P000650002022-11-03 1:26PM EST65.000.120.000.400.00--3172.46%
ROG221216P000750002022-11-23 10:29AM EST75.000.050.000.050.00-109111103.91%
ROG221216P000800002022-12-01 11:40AM EST80.000.150.000.100.00-16498.05%
ROG221216P000850002022-11-23 3:50PM EST85.000.910.000.100.00-41484.77%
ROG221216P000900002022-12-05 11:34AM EST90.000.100.050.20-0.35-77.78%1016482.03%
ROG221216P000950002022-12-02 2:00PM EST95.000.310.005.000.00-450142.97%
ROG221216P001000002022-12-05 10:44AM EST100.000.150.100.20-0.55-78.57%11,19457.13%
ROG221216P001050002022-12-05 9:52AM EST105.000.350.100.45-1.20-77.42%17756.06%
ROG221216P001100002022-12-05 1:28PM EST110.001.000.151.00-6.10-85.92%22652.49%
ROG221216P001150002022-12-05 2:08PM EST115.001.801.452.45-1.30-41.94%152154.20%
ROG221216P001200002022-12-05 12:53PM EST120.004.002.455.30-10.50-72.41%15362.01%
ROG221216P001250002022-11-02 2:41PM EST125.009.007.0010.000.00--164.21%
ROG221216P001300002022-11-18 3:30PM EST130.0029.239.6012.900.00-4075.07%
ROG221216P001350002022-11-18 3:30PM EST135.0034.1613.8017.400.00-2083.42%
ROG221216P001450002022-11-16 9:33AM EST145.0038.1223.4026.700.00--096.68%
ROG221216P001500002022-11-16 9:33AM EST150.0043.0728.5031.700.00--0107.91%
ROG221216P001600002022-11-11 9:53AM EST160.0052.9038.0042.000.00--0135.40%
ROG221216P001650002022-11-11 9:53AM EST165.0057.8443.4047.000.00-20145.07%
ROG221216P001700002022-11-09 9:41AM EST170.0067.5748.5052.300.00-2089.45%
ROG221216P001750002022-11-04 8:43AM EST175.0065.9754.7058.300.00-20149.56%
ROG221216P001800002022-11-11 9:53AM EST180.0072.5358.4062.500.00-20107.81%
ROG221216P001850002022-11-10 9:38AM EST185.0079.3763.0067.500.00-21191.65%
ROG221216P001900002022-11-30 12:42PM EST190.0082.7368.2071.800.00-1,610794181.54%
ROG221216P001950002022-11-30 12:42PM EST195.0087.6073.2076.600.00-200100182.81%
ROG221216P002000002022-11-03 1:23PM EST200.0091.0079.8083.400.00-120189.70%
ROG221216P002100002022-11-03 1:36PM EST210.00100.0089.5093.500.00-18199.37%
ROG221216P002200002022-12-01 1:51PM EST220.00107.9598.00102.000.00-1902,056227.69%
ROG221216P002300002022-11-16 2:54PM EST230.00124.27108.00112.500.00-211253.81%
ROG221216P002400002022-11-30 12:42PM EST240.00132.70118.30121.800.00-5628244.24%
ROG221216P002500002022-11-30 12:42PM EST250.00142.60128.00132.000.00-8040261.28%
ROG221216P002600002022-12-01 2:13PM EST260.00147.97138.10142.500.00-2000286.52%
ROG221216P002700002022-12-01 1:51PM EST270.00157.95148.50152.100.00-1083284.08%
ROG221216P002800002022-11-16 2:52PM EST280.00174.27158.20162.500.00-210174.22%