Rogers Corporation (ROG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:47AM EDT. Market open.
CallsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROG230421C00140000 | 2023-03-17 3:32PM EDT | 140.00 | 12.40 | 22.50 | 26.00 | 0.00 | - | - | 1 | 58.77% |
| ROG230421C00145000 | 2023-03-29 11:47AM EDT | 145.00 | 10.70 | 17.50 | 21.50 | 0.00 | - | 4 | 15 | 51.51% |
| ROG230421C00150000 | 2023-03-30 11:29AM EDT | 150.00 | 14.40 | 14.30 | 16.50 | +8.00 | +125.00% | 31 | 956 | 57.28% |
| ROG230421C00155000 | 2023-03-28 2:23PM EDT | 155.00 | 4.00 | 10.00 | 12.10 | 0.00 | - | 1 | 201 | 49.33% |
| ROG230421C00160000 | 2023-03-29 2:30PM EDT | 160.00 | 2.70 | 5.50 | 8.50 | 0.00 | - | 4 | 280 | 44.76% |
| ROG230421C00165000 | 2023-03-14 11:29AM EDT | 165.00 | 3.40 | 2.50 | 6.00 | 0.00 | - | - | 21 | 44.02% |
| ROG230421C00170000 | 2023-03-01 2:10PM EDT | 170.00 | 1.75 | 0.50 | 5.00 | 0.00 | - | - | 37 | 49.54% |
| ROG230421C00175000 | 2023-03-30 9:51AM EDT | 175.00 | 0.80 | 0.75 | 3.20 | 0.00 | - | 3 | 4 | 47.14% |
PutsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROG230421P00115000 | 2023-03-15 2:39PM EDT | 115.00 | 0.20 | 0.00 | 5.00 | 0.00 | - | - | 0 | 119.19% |
| ROG230421P00145000 | 2023-03-30 11:26AM EDT | 145.00 | 0.60 | 0.40 | 2.00 | -2.40 | -80.00% | 3 | 10 | 50.81% |
| ROG230421P00150000 | 2023-03-22 2:46PM EDT | 150.00 | 4.50 | 0.05 | 2.10 | 0.00 | - | - | 16 | 41.68% |
| ROG230421P00155000 | 2023-03-21 2:10PM EDT | 155.00 | 7.40 | 0.60 | 3.10 | 0.00 | - | - | 17 | 38.45% |
| ROG230421P00160000 | 2023-03-30 10:04AM EDT | 160.00 | 4.00 | 2.60 | 6.00 | -6.50 | -61.90% | 100 | 24 | 44.30% |
| ROG230421P00165000 | 2023-03-30 10:51AM EDT | 165.00 | 6.00 | 4.40 | 7.60 | -1.00 | -14.29% | 6 | 50 | 38.00% |
| ROG230421P00170000 | 2023-03-01 1:30PM EDT | 170.00 | 12.00 | 7.30 | 10.50 | -2.30 | -16.08% | 1 | 1 | 35.84% |
© 2023 Yahoo. All rights reserved.
