Roper Technologies, Inc. (ROP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROP241220C00250000 | 2023-07-19 9:30AM EDT | 250.00 | 246.50 | 246.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ROP241220C00400000 | 2023-08-09 11:48AM EDT | 400.00 | 123.00 | 122.60 | 130.70 | 0.00 | - | - | 0 | 0.00% |
| ROP241220C00410000 | 2024-05-20 9:38AM EDT | 410.00 | 146.20 | 148.00 | 157.30 | 0.00 | - | 1 | 2 | 48.01% |
| ROP241220C00420000 | 2023-08-23 9:30AM EDT | 420.00 | 108.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ROP241220C00430000 | 2024-05-20 9:38AM EDT | 430.00 | 127.60 | 131.60 | 138.20 | 0.00 | - | - | 1 | 43.64% |
| ROP241220C00440000 | 2023-08-25 9:30AM EDT | 440.00 | 94.70 | 94.00 | 104.00 | 0.00 | - | 1 | 1 | 0.00% |
| ROP241220C00450000 | 2024-05-20 9:38AM EDT | 450.00 | 109.20 | 113.20 | 117.30 | 0.00 | - | 1 | 3 | 37.62% |
| ROP241220C00480000 | 2024-04-16 2:25PM EDT | 480.00 | 76.46 | 81.00 | 89.00 | 0.00 | - | 1 | 201 | 31.46% |
| ROP241220C00490000 | 2023-10-31 11:23AM EDT | 490.00 | 58.20 | 83.20 | 87.50 | 0.00 | - | 2 | 77 | 35.41% |
| ROP241220C00500000 | 2024-04-29 11:55AM EDT | 500.00 | 50.01 | 53.50 | 62.00 | 0.00 | - | 2 | 6 | 20.82% |
| ROP241220C00510000 | 2024-06-14 12:29PM EDT | 510.00 | 67.22 | 61.00 | 64.20 | -4.00 | -5.62% | 24 | 27 | 27.43% |
| ROP241220C00520000 | 2024-01-22 11:40AM EDT | 520.00 | 69.65 | 58.00 | 65.00 | 0.00 | - | 1 | 5 | 31.99% |
| ROP241220C00530000 | 2023-12-29 4:35PM EDT | 530.00 | 57.40 | 60.00 | 67.90 | 0.00 | - | 8 | 25 | 37.42% |
| ROP241220C00540000 | 2024-05-22 9:33AM EDT | 540.00 | 38.30 | 38.80 | 42.20 | 0.00 | - | 3 | 14 | 23.93% |
| ROP241220C00550000 | 2024-06-12 11:16AM EDT | 550.00 | 37.50 | 32.40 | 35.70 | 0.00 | - | 1 | 15 | 22.87% |
| ROP241220C00560000 | 2024-06-03 2:01PM EDT | 560.00 | 20.80 | 26.50 | 30.00 | 0.00 | - | 2 | 16 | 22.07% |
| ROP241220C00570000 | 2024-06-12 11:35AM EDT | 570.00 | 24.10 | 21.10 | 24.60 | 0.00 | - | 10 | 76 | 21.16% |
| ROP241220C00580000 | 2024-06-12 11:36AM EDT | 580.00 | 19.40 | 16.50 | 20.60 | 0.00 | - | 35 | 82 | 20.86% |
| ROP241220C00590000 | 2024-06-13 9:33AM EDT | 590.00 | 16.80 | 13.60 | 17.10 | 0.00 | - | 10 | 2,285 | 20.59% |
| ROP241220C00600000 | 2024-04-29 10:22AM EDT | 600.00 | 9.00 | 5.20 | 13.00 | 0.00 | - | 3 | 1,374 | 19.56% |
| ROP241220C00620000 | 2024-03-14 3:00PM EDT | 620.00 | 12.30 | 6.00 | 14.90 | 0.00 | - | 5 | 152 | 24.45% |
| ROP241220C00640000 | 2024-06-07 12:23PM EDT | 640.00 | 5.80 | 3.40 | 7.60 | 0.00 | - | 50 | 57 | 21.33% |
| ROP241220C00660000 | 2023-12-22 1:03PM EDT | 660.00 | 8.10 | 4.10 | 13.90 | 0.00 | - | 52 | 63 | 29.77% |
| ROP241220C00680000 | 2023-12-22 1:03PM EDT | 680.00 | 5.90 | 2.05 | 11.00 | 0.00 | - | 21 | 25 | 29.87% |
| ROP241220C00700000 | 2024-02-23 1:10PM EDT | 700.00 | 4.33 | 2.35 | 6.60 | 0.00 | - | 1 | 4 | 27.65% |
| ROP241220C00720000 | 2023-11-13 1:19PM EDT | 720.00 | 3.60 | 3.10 | 5.80 | 0.00 | - | 1 | 1 | 28.80% |
| ROP241220C00740000 | 2024-06-05 3:39PM EDT | 740.00 | 0.35 | 0.00 | 2.50 | 0.00 | - | 1 | 3 | 25.42% |
| ROP241220C00760000 | 2023-11-30 3:00PM EDT | 760.00 | 1.45 | 0.00 | 9.60 | 0.00 | - | 2 | 1 | 37.51% |
| ROP241220C00780000 | 2023-11-28 10:54AM EDT | 780.00 | 1.05 | 0.00 | 9.60 | 0.00 | - | - | 1 | 39.49% |
| ROP241220C00820000 | 2024-05-14 9:30AM EDT | 820.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROP241220P00240000 | 2024-02-12 3:55PM EDT | 240.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 25.00% |
| ROP241220P00250000 | 2023-11-30 2:44PM EDT | 250.00 | 0.60 | 0.00 | 9.60 | 0.00 | - | 1 | 16 | 70.78% |
| ROP241220P00260000 | 2023-11-29 3:49PM EDT | 260.00 | 0.75 | 0.00 | 9.60 | 0.00 | - | 1 | 2 | 67.69% |
| ROP241220P00270000 | 2023-11-29 4:00PM EDT | 270.00 | 1.05 | 0.00 | 3.50 | 0.00 | - | 1 | 2 | 53.08% |
| ROP241220P00300000 | 2024-04-10 9:49AM EDT | 300.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 1 | 56.40% |
| ROP241220P00310000 | 2023-10-19 11:01AM EDT | 310.00 | 4.50 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 53.81% |
| ROP241220P00360000 | 2023-06-26 11:37AM EDT | 360.00 | 8.20 | 1.40 | 11.00 | 0.00 | - | - | 1 | 52.69% |
| ROP241220P00370000 | 2023-08-11 2:21PM EDT | 370.00 | 7.70 | 2.50 | 11.70 | 0.00 | - | 1 | 2 | 51.08% |
| ROP241220P00380000 | 2023-09-29 10:07AM EDT | 380.00 | 10.20 | 6.10 | 11.30 | 0.00 | - | 1 | 9 | 47.95% |
| ROP241220P00390000 | 2023-10-24 1:20PM EDT | 390.00 | 15.75 | 0.00 | 5.50 | 0.00 | - | 120 | 126 | 36.70% |
| ROP241220P00400000 | 2024-05-20 9:38AM EDT | 400.00 | 2.85 | 0.55 | 4.70 | 0.00 | - | 1 | 9 | 33.16% |
| ROP241220P00410000 | 2024-01-03 12:07PM EDT | 410.00 | 7.10 | 0.10 | 9.80 | 0.00 | - | 1 | 83 | 38.66% |
| ROP241220P00420000 | 2024-05-20 9:38AM EDT | 420.00 | 3.60 | 1.20 | 5.30 | 0.00 | - | 1 | 14 | 30.11% |
| ROP241220P00430000 | 2024-01-31 11:19AM EDT | 430.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| ROP241220P00440000 | 2024-06-06 2:26PM EDT | 440.00 | 4.00 | 2.00 | 4.80 | 0.00 | - | 1 | 13 | 25.37% |
| ROP241220P00450000 | 2024-03-13 11:50AM EDT | 450.00 | 6.29 | 3.00 | 12.20 | 0.00 | - | 3 | 152 | 32.13% |
| ROP241220P00460000 | 2024-05-20 9:38AM EDT | 460.00 | 5.80 | 3.00 | 7.50 | 0.00 | - | 1 | 18 | 24.85% |
| ROP241220P00470000 | 2024-06-10 11:39AM EDT | 470.00 | 5.82 | 3.90 | 8.20 | 0.00 | - | 5 | 16 | 23.52% |
| ROP241220P00480000 | 2024-06-06 2:26PM EDT | 480.00 | 7.21 | 4.80 | 9.10 | 0.00 | - | 17 | 223 | 22.29% |
| ROP241220P00490000 | 2024-05-14 1:33PM EDT | 490.00 | 13.95 | 5.70 | 9.70 | 0.00 | - | 150 | 163 | 20.67% |
| ROP241220P00500000 | 2024-06-10 2:08PM EDT | 500.00 | 8.90 | 7.40 | 10.90 | 0.00 | - | 3 | 22 | 19.48% |
| ROP241220P00510000 | 2024-04-05 12:48PM EDT | 510.00 | 16.00 | 16.00 | 24.00 | 0.00 | - | 2 | 22 | 26.91% |
| ROP241220P00520000 | 2024-04-19 3:07PM EDT | 520.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 1.56% |
| ROP241220P00530000 | 2024-04-17 11:25AM EDT | 530.00 | 25.85 | 12.70 | 22.00 | 0.00 | - | 1 | 550 | 19.93% |
| ROP241220P00540000 | 2024-06-07 12:23PM EDT | 540.00 | 17.90 | 16.90 | 20.20 | 0.00 | - | 50 | 144 | 15.81% |
| ROP241220P00550000 | 2024-04-18 10:11AM EDT | 550.00 | 34.98 | 20.00 | 29.00 | 0.00 | - | 1 | 13 | 18.27% |
| ROP241220P00560000 | 2024-06-14 2:22PM EDT | 560.00 | 25.40 | 24.80 | 28.30 | -7.00 | -21.60% | 2 | 267 | 14.27% |
| ROP241220P00570000 | 2024-06-13 10:48AM EDT | 570.00 | 31.00 | 30.20 | 35.70 | 0.00 | - | 1 | 55 | 15.02% |
| ROP241220P00580000 | 2024-03-28 2:57PM EDT | 580.00 | 36.40 | 50.00 | 58.00 | 0.00 | - | 3 | 10 | 25.36% |
| ROP241220P00700000 | 2024-01-31 11:59AM EDT | 700.00 | 158.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.