Roper Technologies, Inc. (ROP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROP241115C00530000 | 2024-06-12 9:30AM EDT | 530.00 | 44.00 | 42.80 | 46.60 | 0.00 | - | 1 | 2 | 25.79% |
| ROP241115C00540000 | 2024-06-06 9:58AM EDT | 540.00 | 38.90 | 33.40 | 40.10 | 0.00 | - | 1 | 6 | 24.94% |
| ROP241115C00550000 | 2024-05-21 2:49PM EDT | 550.00 | 26.80 | 27.60 | 34.00 | 0.00 | - | 1 | 5 | 24.08% |
| ROP241115C00580000 | 2024-05-31 2:26PM EDT | 580.00 | 9.70 | 13.00 | 18.80 | 0.00 | - | 3 | 3 | 21.72% |
| ROP241115C00590000 | 2024-05-17 11:46AM EDT | 590.00 | 10.00 | 9.70 | 15.60 | 0.00 | - | 1 | 1 | 21.60% |
| ROP241115C00620000 | 2024-04-30 9:30AM EDT | 620.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| ROP241115C00630000 | 2024-05-02 9:30AM EDT | 630.00 | 3.70 | 0.05 | 10.00 | 0.00 | - | - | 1 | 24.40% |
| ROP241115C00640000 | 2024-05-28 9:30AM EDT | 640.00 | 3.50 | 2.20 | 6.10 | 0.00 | - | 1 | 2 | 21.89% |
| ROP241115C00650000 | 2024-05-06 9:30AM EDT | 650.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| ROP241115C00660000 | 2024-06-03 9:30AM EDT | 660.00 | 2.20 | 0.50 | 4.60 | 0.00 | - | 1 | 2 | 22.77% |
| ROP241115C00670000 | 2024-05-23 9:30AM EDT | 670.00 | 2.10 | 0.05 | 4.10 | 0.00 | - | 1 | 1 | 23.33% |
| ROP241115C00680000 | 2024-03-19 9:30AM EDT | 680.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| ROP241115C00690000 | 2024-04-19 9:30AM EDT | 690.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 26.83% |
| ROP241115C00700000 | 2024-04-15 9:30AM EDT | 700.00 | 3.20 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 21.63% |
| ROP241115C00720000 | 2024-05-02 9:30AM EDT | 720.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 30.31% |
| ROP241115C00760000 | 2024-04-08 9:30AM EDT | 760.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ROP241115C00820000 | 2024-05-02 9:30AM EDT | 820.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 40.33% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROP241115P00350000 | 2024-06-11 3:02PM EDT | 350.00 | 0.65 | 0.65 | 3.00 | 0.00 | - | - | 4 | 43.87% |
| ROP241115P00390000 | 2024-04-08 9:30AM EDT | 390.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| ROP241115P00400000 | 2024-04-08 9:30AM EDT | 400.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| ROP241115P00410000 | 2024-04-08 9:30AM EDT | 410.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| ROP241115P00450000 | 2024-04-11 12:12PM EDT | 450.00 | 6.07 | 1.10 | 11.00 | 0.00 | - | - | 1 | 34.12% |
| ROP241115P00470000 | 2024-05-08 11:05AM EDT | 470.00 | 8.40 | 2.80 | 6.80 | 0.00 | - | - | 2 | 24.30% |
| ROP241115P00480000 | 2024-05-08 11:05AM EDT | 480.00 | 9.80 | 3.60 | 7.60 | 0.00 | - | - | 6 | 22.97% |
| ROP241115P00490000 | 2024-05-22 2:27PM EDT | 490.00 | 8.20 | 5.40 | 9.10 | 0.00 | - | 1 | 11 | 22.23% |
| ROP241115P00500000 | 2024-05-22 2:42PM EDT | 500.00 | 9.30 | 6.60 | 10.20 | 0.00 | - | 5 | 22 | 20.86% |
| ROP241115P00510000 | 2024-05-22 2:14PM EDT | 510.00 | 10.70 | 8.60 | 12.50 | 0.00 | - | 1 | 10 | 20.35% |
| ROP241115P00520000 | 2024-05-22 3:38PM EDT | 520.00 | 12.60 | 8.00 | 14.50 | 0.00 | - | 5 | 17 | 19.28% |
| ROP241115P00530000 | 2024-05-22 3:38PM EDT | 530.00 | 15.40 | 11.00 | 17.10 | 0.00 | - | 1 | 23 | 18.37% |
| ROP241115P00540000 | 2024-05-23 10:17AM EDT | 540.00 | 18.60 | 13.90 | 20.20 | 0.00 | - | - | 11 | 17.47% |
| ROP241115P00550000 | 2024-05-22 2:47PM EDT | 550.00 | 23.40 | 19.90 | 24.00 | 0.00 | - | - | 11 | 16.67% |
| ROP241115P00560000 | 2024-05-22 10:59AM EDT | 560.00 | 26.10 | 24.50 | 28.50 | 0.00 | - | - | 4 | 15.91% |
© 2024 Yahoo. All rights reserved.