Rogers Corporation (ROG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 22.10 | 26.00 | 0.00 | - | - | 1 | 71.29% |
| ROG230421C00145000 | 2023-03-29 11:47AM EDT | 145.00 | 10.70 | 18.00 | 21.00 | 0.00 | - | 4 | 15 | 60.52% |
| ROG230421C00150000 | 2023-03-31 9:38AM EDT | 150.00 | 14.00 | 12.90 | 16.60 | +0.50 | +3.70% | 60 | 925 | 54.70% |
| ROG230421C00155000 | 2023-03-30 11:44AM EDT | 155.00 | 10.00 | 8.80 | 12.50 | 0.00 | - | 1 | 200 | 49.57% |
| ROG230421C00160000 | 2023-03-31 3:29PM EDT | 160.00 | 7.00 | 5.50 | 8.90 | +4.30 | +159.26% | 13 | 280 | 45.59% |
| ROG230421C00165000 | 2023-03-31 2:51PM EDT | 165.00 | 3.70 | 3.90 | 6.10 | +0.30 | +8.82% | 12 | 21 | 43.65% |
| ROG230421C00170000 | 2023-03-01 2:10PM EDT | 170.00 | 1.75 | 1.30 | 4.40 | 0.00 | - | - | 37 | 45.24% |
| ROG230421C00175000 | 2023-03-31 1:02PM EDT | 175.00 | 0.70 | 0.25 | 4.50 | -0.10 | -12.50% | 1 | 3 | 56.53% |
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 | 126.17% |
| ROG230421P00130000 | 2023-03-30 1:46PM EDT | 130.00 | 0.15 | 0.05 | 5.00 | 0.00 | - | 1 | 17 | 92.48% |
| ROG230421P00145000 | 2023-03-30 3:25PM EDT | 145.00 | 0.40 | 0.00 | 3.90 | 0.00 | - | 7 | 15 | 54.37% |
| ROG230421P00150000 | 2023-03-30 3:24PM EDT | 150.00 | 0.85 | 0.05 | 4.80 | 0.00 | - | 7 | 16 | 67.68% |
| ROG230421P00155000 | 2023-03-31 12:36PM EDT | 155.00 | 1.85 | 1.60 | 3.60 | -5.55 | -75.00% | 1,700 | 17 | 46.14% |
| ROG230421P00160000 | 2023-03-31 1:46PM EDT | 160.00 | 3.20 | 2.20 | 4.50 | -0.80 | -20.00% | 20 | 124 | 39.19% |
| ROG230421P00165000 | 2023-03-31 9:56AM EDT | 165.00 | 6.20 | 4.80 | 7.00 | +0.20 | +3.33% | 1 | 55 | 39.37% |
| ROG230421P00170000 | 2023-03-30 9:37AM EDT | 170.00 | 12.00 | 6.70 | 10.50 | 0.00 | - | 1 | 1 | 42.09% |
© 2023 Yahoo. All rights reserved.
