Roper Technologies, Inc. (ROP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROP240816C00300000 | 2024-05-17 2:57PM EDT | 300.00 | 247.78 | 231.00 | 241.00 | 0.00 | - | 12 | 12 | 77.84% |
| ROP240816C00350000 | 2024-05-22 11:41AM EDT | 350.00 | 200.99 | 181.00 | 190.80 | 0.00 | - | 4 | 21 | 59.42% |
| ROP240816C00510000 | 2024-05-06 3:56PM EDT | 510.00 | 25.50 | 31.00 | 38.30 | 0.00 | - | 2 | 5 | 26.51% |
| ROP240816C00520000 | 2024-05-10 1:34PM EDT | 520.00 | 23.50 | 24.50 | 32.00 | 0.00 | - | 1 | 5 | 26.04% |
| ROP240816C00530000 | 2024-05-16 2:03PM EDT | 530.00 | 29.50 | 20.90 | 23.40 | 0.00 | - | 1 | 8 | 22.59% |
| ROP240816C00540000 | 2024-05-28 12:29PM EDT | 540.00 | 14.40 | 14.60 | 19.40 | -2.29 | -13.72% | 1 | 19 | 23.24% |
| ROP240816C00550000 | 2024-05-23 3:58PM EDT | 550.00 | 16.70 | 10.60 | 13.50 | 0.00 | - | 2 | 58 | 21.18% |
| ROP240816C00560000 | 2024-05-28 1:04PM EDT | 560.00 | 7.50 | 4.90 | 10.50 | 0.00 | - | 3 | 14 | 21.41% |
| ROP240816C00570000 | 2024-05-28 1:02PM EDT | 570.00 | 5.40 | 2.00 | 7.90 | 0.00 | - | 7 | 31 | 21.40% |
| ROP240816C00580000 | 2024-05-22 3:05PM EDT | 580.00 | 6.80 | 0.10 | 10.00 | 0.00 | - | 5 | 13 | 26.88% |
| ROP240816C00590000 | 2024-05-20 3:34PM EDT | 590.00 | 4.50 | 0.10 | 10.00 | 0.00 | - | 3 | 252 | 29.63% |
| ROP240816C00600000 | 2024-05-20 9:46AM EDT | 600.00 | 2.40 | 0.05 | 10.00 | 0.00 | - | 8 | 14 | 32.24% |
| ROP240816C00610000 | 2024-05-03 9:30AM EDT | 610.00 | 1.30 | 0.10 | 10.00 | 0.00 | - | 1 | 4 | 34.72% |
| ROP240816C00620000 | 2023-12-15 12:11PM EDT | 620.00 | 8.30 | 2.05 | 10.50 | 0.00 | - | 2 | 2 | 37.81% |
| ROP240816C00650000 | 2024-03-19 9:30AM EDT | 650.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| ROP240816C00660000 | 2024-04-05 9:30AM EDT | 660.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 36.63% |
| ROP240816C00670000 | 2024-03-01 10:30AM EDT | 670.00 | 2.30 | 0.65 | 10.00 | 0.00 | - | 1 | 1 | 47.79% |
| ROP240816C00680000 | 2024-03-21 9:30AM EDT | 680.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 40.16% |
| ROP240816C00780000 | 2024-01-05 12:58PM EDT | 780.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 55.40% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROP240816P00290000 | 2024-01-05 12:58PM EDT | 290.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 77.04% |
| ROP240816P00410000 | 2024-01-31 11:19AM EDT | 410.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ROP240816P00420000 | 2024-01-31 11:13AM EDT | 420.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| ROP240816P00430000 | 2024-01-31 11:13AM EDT | 430.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ROP240816P00440000 | 2024-01-31 11:13AM EDT | 440.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| ROP240816P00450000 | 2024-01-31 11:13AM EDT | 450.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| ROP240816P00460000 | 2024-01-31 11:13AM EDT | 460.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| ROP240816P00470000 | 2024-04-17 1:48PM EDT | 470.00 | 5.00 | 0.10 | 9.20 | 0.00 | - | 1 | 2 | 33.80% |
| ROP240816P00480000 | 2024-05-15 10:59AM EDT | 480.00 | 4.00 | 0.10 | 10.00 | 0.00 | - | 1 | 16 | 31.40% |
| ROP240816P00490000 | 2024-05-24 10:59AM EDT | 490.00 | 4.00 | 2.20 | 10.00 | 0.00 | - | 1 | 4 | 27.75% |
| ROP240816P00500000 | 2024-05-01 2:59PM EDT | 500.00 | 9.50 | 3.10 | 10.50 | 0.00 | - | 4 | 17 | 24.66% |
| ROP240816P00510000 | 2024-05-23 10:56AM EDT | 510.00 | 5.80 | 3.00 | 11.50 | 0.00 | - | 1 | 20 | 21.94% |
| ROP240816P00520000 | 2024-05-30 12:41PM EDT | 520.00 | 15.50 | 8.10 | 12.90 | 0.00 | - | 1 | 44 | 19.28% |
| ROP240816P00530000 | 2024-05-22 3:38PM EDT | 530.00 | 9.30 | 9.60 | 16.50 | 0.00 | - | 2 | 24 | 18.34% |
| ROP240816P00540000 | 2024-05-22 2:14PM EDT | 540.00 | 12.60 | 16.60 | 21.10 | 0.00 | - | 3 | 23 | 17.55% |
| ROP240816P00550000 | 2024-05-23 10:59AM EDT | 550.00 | 17.00 | 19.80 | 28.30 | 0.00 | - | 4 | 43 | 18.57% |
| ROP240816P00560000 | 2024-05-22 1:17PM EDT | 560.00 | 19.70 | 27.50 | 36.00 | 0.00 | - | 1 | 3 | 19.41% |
| ROP240816P00570000 | 2024-02-22 2:31PM EDT | 570.00 | 28.70 | 25.00 | 29.90 | 0.00 | - | 14 | 14 | 0.00% |
| ROP240816P00580000 | 2023-12-27 12:15PM EDT | 580.00 | 43.00 | 34.10 | 41.20 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.