Roper Technologies, Inc. (ROP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROP240517C00250000 | 2024-02-01 11:12AM EDT | 250.00 | 294.35 | 295.50 | 305.00 | 0.00 | - | 2 | 1 | 442.41% |
| ROP240517C00300000 | 2024-03-26 10:09AM EDT | 300.00 | 252.45 | 233.00 | 243.00 | 0.00 | - | 8 | 2 | 296.11% |
| ROP240517C00350000 | 2024-03-26 10:09AM EDT | 350.00 | 203.00 | 183.00 | 192.60 | 0.00 | - | 8 | 23 | 232.06% |
| ROP240517C00450000 | 2023-10-02 3:26PM EDT | 450.00 | 60.90 | 57.70 | 62.60 | 0.00 | - | - | 1 | 0.00% |
| ROP240517C00500000 | 2024-04-10 1:56PM EDT | 500.00 | 42.50 | 15.30 | 22.80 | 0.00 | - | 1 | 65 | 31.04% |
| ROP240517C00510000 | 2024-05-03 9:52AM EDT | 510.00 | 7.00 | 9.80 | 11.90 | -0.55 | -7.28% | 4 | 25 | 19.36% |
| ROP240517C00520000 | 2024-05-03 2:17PM EDT | 520.00 | 5.63 | 4.30 | 5.20 | +2.63 | +87.67% | 1 | 14 | 16.04% |
| ROP240517C00530000 | 2024-05-03 3:13PM EDT | 530.00 | 1.60 | 1.55 | 5.10 | +0.10 | +6.67% | 28 | 202 | 25.06% |
| ROP240517C00540000 | 2024-05-03 3:08PM EDT | 540.00 | 0.69 | 0.05 | 1.25 | -0.51 | -42.50% | 2 | 103 | 19.24% |
| ROP240517C00550000 | 2024-04-29 12:25PM EDT | 550.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 150 | 38.82% |
| ROP240517C00560000 | 2024-04-30 9:30AM EDT | 560.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 2 | 129 | 45.20% |
| ROP240517C00570000 | 2024-05-03 3:46PM EDT | 570.00 | 0.55 | 0.00 | 1.05 | -0.45 | -45.00% | 2 | 49 | 33.23% |
| ROP240517C00580000 | 2024-05-01 3:53PM EDT | 580.00 | 3.63 | 0.10 | 7.80 | 0.00 | - | 1 | 209 | 53.35% |
| ROP240517C00590000 | 2024-05-01 3:57PM EDT | 590.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 2 | 70 | 50.92% |
| ROP240517C00600000 | 2024-04-18 3:33PM EDT | 600.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | 2 | 110 | 55.57% |
| ROP240517C00610000 | 2024-04-09 10:18AM EDT | 610.00 | 2.41 | 0.00 | 4.80 | 0.00 | - | 2 | 33 | 60.03% |
| ROP240517C00620000 | 2023-12-14 2:41PM EDT | 620.00 | 4.80 | 0.10 | 10.00 | 0.00 | - | 1 | 8 | 78.33% |
| ROP240517C00630000 | 2024-04-26 9:36AM EDT | 630.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 14 | 50.73% |
| ROP240517C00640000 | 2023-12-22 3:56PM EDT | 640.00 | 2.10 | 0.15 | 7.20 | 0.00 | - | 7 | 8 | 80.40% |
| ROP240517C00660000 | 2023-10-30 2:53PM EDT | 660.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 80.35% |
| ROP240517C00680000 | 2023-11-20 12:15PM EDT | 680.00 | 0.70 | 0.00 | 2.95 | 0.00 | - | - | 1 | 79.63% |
| ROP240517C00700000 | 2023-11-17 2:49PM EDT | 700.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 94.71% |
| ROP240517C00720000 | 2023-11-21 11:25AM EDT | 720.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 101.40% |
| ROP240517C00740000 | 2023-11-17 3:44PM EDT | 740.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 107.81% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROP240517P00250000 | 2024-01-23 4:06PM EDT | 250.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 10 | 104 | 147.85% |
| ROP240517P00270000 | 2023-11-06 11:31AM EDT | 270.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 1 | 192.55% |
| ROP240517P00280000 | 2023-11-17 3:54PM EDT | 280.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 183.11% |
| ROP240517P00300000 | 2023-11-30 3:55PM EDT | 300.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 116.31% |
| ROP240517P00310000 | 2023-11-06 1:21PM EDT | 310.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 1 | 156.59% |
| ROP240517P00320000 | 2023-11-30 3:55PM EDT | 320.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 148.29% |
| ROP240517P00330000 | 2023-12-13 2:59PM EDT | 330.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 140.19% |
| ROP240517P00340000 | 2023-11-27 2:14PM EDT | 340.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 132.30% |
| ROP240517P00360000 | 2023-11-20 2:29PM EDT | 360.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | - | 1 | 117.11% |
| ROP240517P00410000 | 2024-04-10 12:13PM EDT | 410.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 81.68% |
| ROP240517P00440000 | 2024-04-23 1:47PM EDT | 440.00 | 0.15 | 0.00 | 1.05 | 0.00 | - | 1 | 2 | 50.92% |
| ROP240517P00450000 | 2024-01-05 11:32AM EDT | 450.00 | 3.80 | 0.10 | 10.00 | 0.00 | - | 15 | 21 | 68.68% |
| ROP240517P00460000 | 2024-01-03 1:52PM EDT | 460.00 | 4.20 | 0.10 | 9.90 | 0.00 | - | 17 | 55 | 60.89% |
| ROP240517P00470000 | 2024-01-09 11:49AM EDT | 470.00 | 4.50 | 0.55 | 7.80 | 0.00 | - | 20 | 53 | 63.62% |
| ROP240517P00480000 | 2024-02-13 1:17PM EDT | 480.00 | 4.46 | 0.15 | 9.90 | 0.00 | - | 2 | 7 | 61.85% |
| ROP240517P00490000 | 2024-04-30 11:06AM EDT | 490.00 | 2.50 | 0.05 | 9.80 | 0.00 | - | 6 | 43 | 52.42% |
| ROP240517P00500000 | 2024-05-03 3:18PM EDT | 500.00 | 1.33 | 0.20 | 9.40 | -1.85 | -58.18% | 3 | 61 | 41.80% |
| ROP240517P00510000 | 2024-05-03 3:18PM EDT | 510.00 | 2.88 | 2.30 | 3.10 | -3.46 | -54.57% | 1 | 205 | 15.03% |
| ROP240517P00520000 | 2024-05-01 1:10PM EDT | 520.00 | 6.55 | 6.20 | 7.10 | 0.00 | - | 3 | 188 | 13.81% |
| ROP240517P00530000 | 2024-05-02 3:59PM EDT | 530.00 | 20.70 | 10.00 | 18.20 | 0.00 | - | 3 | 70 | 25.92% |
| ROP240517P00540000 | 2024-05-02 9:30AM EDT | 540.00 | 25.00 | 18.20 | 28.00 | 0.00 | - | 1 | 50 | 33.17% |
| ROP240517P00550000 | 2024-04-25 3:54PM EDT | 550.00 | 15.94 | 28.10 | 38.00 | 0.00 | - | 1 | 34 | 40.17% |
| ROP240517P00560000 | 2024-04-02 11:30AM EDT | 560.00 | 18.60 | 46.00 | 53.80 | 0.00 | - | 3 | 31 | 52.96% |
| ROP240517P00570000 | 2024-03-22 2:15PM EDT | 570.00 | 21.40 | 32.60 | 41.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.