Rogers Corporation (ROG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROG221216C00075000 | 2022-11-23 10:15AM EST | 75.00 | 31.00 | 43.50 | 47.50 | 0.00 | - | 4 | 0 | 177.15% |
| ROG221216C00080000 | 2022-11-11 10:36AM EST | 80.00 | 26.00 | 38.80 | 42.00 | 0.00 | - | 5 | 5 | 152.15% |
| ROG221216C00090000 | 2022-11-22 3:55PM EST | 90.00 | 11.73 | 29.00 | 32.00 | 0.00 | - | 1 | 3 | 118.65% |
| ROG221216C00095000 | 2022-11-22 3:55PM EST | 95.00 | 7.87 | 23.40 | 27.00 | 0.00 | - | - | 1 | 89.94% |
| ROG221216C00100000 | 2022-12-05 3:10PM EST | 100.00 | 20.00 | 19.20 | 21.70 | +2.73 | +15.81% | 1 | 63 | 81.84% |
| ROG221216C00105000 | 2022-12-02 3:53PM EST | 105.00 | 11.50 | 14.30 | 16.50 | 0.00 | - | 10 | 134 | 63.48% |
| ROG221216C00110000 | 2022-12-02 1:46PM EST | 110.00 | 8.02 | 9.10 | 12.50 | 0.00 | - | 36 | 159 | 54.59% |
| ROG221216C00115000 | 2022-12-05 3:39PM EST | 115.00 | 7.20 | 6.20 | 7.00 | +1.08 | +17.65% | 31 | 638 | 52.32% |
| ROG221216C00120000 | 2022-12-05 12:59PM EST | 120.00 | 3.79 | 3.40 | 4.50 | -0.31 | -7.56% | 3 | 119 | 56.08% |
| ROG221216C00125000 | 2022-12-05 9:45AM EST | 125.00 | 2.00 | 1.25 | 2.95 | +0.60 | +42.86% | 1 | 58 | 50.02% |
| ROG221216C00130000 | 2022-12-05 3:21PM EST | 130.00 | 1.30 | 0.60 | 1.50 | +0.42 | +47.73% | 340 | 157 | 51.12% |
| ROG221216C00135000 | 2022-12-05 11:04AM EST | 135.00 | 0.45 | 0.05 | 1.05 | +0.25 | +125.00% | 260 | 64 | 53.71% |
| ROG221216C00140000 | 2022-11-22 3:24PM EST | 140.00 | 0.10 | 0.05 | 5.00 | 0.00 | - | 2 | 42 | 104.71% |
| ROG221216C00145000 | 2022-11-30 3:50PM EST | 145.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | 2 | 7 | 117.55% |
| ROG221216C00150000 | 2022-12-05 1:47PM EST | 150.00 | 0.20 | 0.05 | 1.05 | -1.30 | -86.67% | 8 | 5 | 85.35% |
| ROG221216C00155000 | 2022-11-10 3:43PM EST | 155.00 | 0.55 | 0.00 | 1.00 | 0.00 | - | 1 | 8 | 92.68% |
| ROG221216C00160000 | 2022-12-02 3:56PM EST | 160.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 2 | 158 | 83.98% |
| ROG221216C00165000 | 2022-12-05 11:22AM EST | 165.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 5 | 1,078 | 109.47% |
| ROG221216C00170000 | 2022-12-01 3:33PM EST | 170.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 242 | 82.81% |
| ROG221216C00175000 | 2022-11-16 9:45AM EST | 175.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 181.35% |
| ROG221216C00180000 | 2022-11-02 2:06PM EST | 180.00 | 1.50 | 0.00 | 5.00 | 0.00 | - | - | 10 | 190.16% |
| ROG221216C00185000 | 2022-11-02 9:34AM EST | 185.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| ROG221216C00190000 | 2022-12-01 2:07PM EST | 190.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | 6 | 58 | 206.69% |
| ROG221216C00195000 | 2022-11-02 2:00PM EST | 195.00 | 1.10 | 0.00 | 5.00 | 0.00 | - | - | 1 | 214.45% |
| ROG221216C00200000 | 2022-11-15 11:39AM EST | 200.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 2 | 2 | 136.91% |
| ROG221216C00220000 | 2022-11-15 3:42PM EST | 220.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 25 | 1,555 | 133.59% |
| ROG221216C00230000 | 2022-10-21 11:57AM EST | 230.00 | 19.70 | 0.00 | 0.20 | 0.00 | - | 29 | 98 | 153.13% |
| ROG221216C00240000 | 2022-10-24 10:32AM EST | 240.00 | 13.70 | 0.00 | 0.50 | 0.00 | - | 3 | 445 | 181.25% |
| ROG221216C00250000 | 2022-10-25 2:13PM EST | 250.00 | 7.90 | 0.00 | 5.00 | 0.00 | - | 2 | 120 | 284.57% |
| ROG221216C00260000 | 2022-11-02 10:02AM EST | 260.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | 2 | 130 | 295.02% |
| ROG221216C00270000 | 2022-11-11 9:30AM EST | 270.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 536 | 160.94% |
| ROG221216C00280000 | 2022-11-02 2:16PM EST | 280.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 6 | 546 | 167.19% |
| ROG221216C00290000 | 2022-10-24 8:30AM EST | 290.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 50.00% |
PutsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROG221216P00065000 | 2022-11-03 1:26PM EST | 65.00 | 0.12 | 0.00 | 0.40 | 0.00 | - | - | 3 | 172.46% |
| ROG221216P00075000 | 2022-11-23 10:29AM EST | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 109 | 111 | 103.91% |
| ROG221216P00080000 | 2022-12-01 11:40AM EST | 80.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 64 | 98.05% |
| ROG221216P00085000 | 2022-11-23 3:50PM EST | 85.00 | 0.91 | 0.00 | 0.10 | 0.00 | - | 4 | 14 | 84.77% |
| ROG221216P00090000 | 2022-12-05 11:34AM EST | 90.00 | 0.10 | 0.05 | 0.20 | -0.35 | -77.78% | 10 | 164 | 82.03% |
| ROG221216P00095000 | 2022-12-02 2:00PM EST | 95.00 | 0.31 | 0.00 | 5.00 | 0.00 | - | 4 | 50 | 142.97% |
| ROG221216P00100000 | 2022-12-05 10:44AM EST | 100.00 | 0.15 | 0.10 | 0.20 | -0.55 | -78.57% | 1 | 1,194 | 57.13% |
| ROG221216P00105000 | 2022-12-05 9:52AM EST | 105.00 | 0.35 | 0.10 | 0.45 | -1.20 | -77.42% | 1 | 77 | 56.06% |
| ROG221216P00110000 | 2022-12-05 1:28PM EST | 110.00 | 1.00 | 0.15 | 1.00 | -6.10 | -85.92% | 2 | 26 | 52.49% |
| ROG221216P00115000 | 2022-12-05 2:08PM EST | 115.00 | 1.80 | 1.45 | 2.45 | -1.30 | -41.94% | 15 | 21 | 54.20% |
| ROG221216P00120000 | 2022-12-05 12:53PM EST | 120.00 | 4.00 | 2.45 | 5.30 | -10.50 | -72.41% | 1 | 53 | 62.01% |
| ROG221216P00125000 | 2022-11-02 2:41PM EST | 125.00 | 9.00 | 7.00 | 10.00 | 0.00 | - | - | 1 | 64.21% |
| ROG221216P00130000 | 2022-11-18 3:30PM EST | 130.00 | 29.23 | 9.60 | 12.90 | 0.00 | - | 4 | 0 | 75.07% |
| ROG221216P00135000 | 2022-11-18 3:30PM EST | 135.00 | 34.16 | 13.80 | 17.40 | 0.00 | - | 2 | 0 | 83.42% |
| ROG221216P00145000 | 2022-11-16 9:33AM EST | 145.00 | 38.12 | 23.40 | 26.70 | 0.00 | - | - | 0 | 96.68% |
| ROG221216P00150000 | 2022-11-16 9:33AM EST | 150.00 | 43.07 | 28.50 | 31.70 | 0.00 | - | - | 0 | 107.91% |
| ROG221216P00160000 | 2022-11-11 9:53AM EST | 160.00 | 52.90 | 38.00 | 42.00 | 0.00 | - | - | 0 | 135.40% |
| ROG221216P00165000 | 2022-11-11 9:53AM EST | 165.00 | 57.84 | 43.40 | 47.00 | 0.00 | - | 2 | 0 | 145.07% |
| ROG221216P00170000 | 2022-11-09 9:41AM EST | 170.00 | 67.57 | 48.50 | 52.30 | 0.00 | - | 2 | 0 | 89.45% |
| ROG221216P00175000 | 2022-11-04 8:43AM EST | 175.00 | 65.97 | 54.70 | 58.30 | 0.00 | - | 2 | 0 | 149.56% |
| ROG221216P00180000 | 2022-11-11 9:53AM EST | 180.00 | 72.53 | 58.40 | 62.50 | 0.00 | - | 2 | 0 | 107.81% |
| ROG221216P00185000 | 2022-11-10 9:38AM EST | 185.00 | 79.37 | 63.00 | 67.50 | 0.00 | - | 2 | 1 | 191.65% |
| ROG221216P00190000 | 2022-11-30 12:42PM EST | 190.00 | 82.73 | 68.20 | 71.80 | 0.00 | - | 1,610 | 794 | 181.54% |
| ROG221216P00195000 | 2022-11-30 12:42PM EST | 195.00 | 87.60 | 73.20 | 76.60 | 0.00 | - | 200 | 100 | 182.81% |
| ROG221216P00200000 | 2022-11-03 1:23PM EST | 200.00 | 91.00 | 79.80 | 83.40 | 0.00 | - | 1 | 20 | 189.70% |
| ROG221216P00210000 | 2022-11-03 1:36PM EST | 210.00 | 100.00 | 89.50 | 93.50 | 0.00 | - | 1 | 8 | 199.37% |
| ROG221216P00220000 | 2022-12-01 1:51PM EST | 220.00 | 107.95 | 98.00 | 102.00 | 0.00 | - | 190 | 2,056 | 227.69% |
| ROG221216P00230000 | 2022-11-16 2:54PM EST | 230.00 | 124.27 | 108.00 | 112.50 | 0.00 | - | 21 | 1 | 253.81% |
| ROG221216P00240000 | 2022-11-30 12:42PM EST | 240.00 | 132.70 | 118.30 | 121.80 | 0.00 | - | 56 | 28 | 244.24% |
| ROG221216P00250000 | 2022-11-30 12:42PM EST | 250.00 | 142.60 | 128.00 | 132.00 | 0.00 | - | 80 | 40 | 261.28% |
| ROG221216P00260000 | 2022-12-01 2:13PM EST | 260.00 | 147.97 | 138.10 | 142.50 | 0.00 | - | 200 | 0 | 286.52% |
| ROG221216P00270000 | 2022-12-01 1:51PM EST | 270.00 | 157.95 | 148.50 | 152.10 | 0.00 | - | 10 | 83 | 284.08% |
| ROG221216P00280000 | 2022-11-16 2:52PM EST | 280.00 | 174.27 | 158.20 | 162.50 | 0.00 | - | 21 | 0 | 174.22% |
© 2022 Yahoo. All rights reserved.
