Roper Technologies, Inc. (ROP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROP240621C00510000 | 2024-06-05 9:37AM EDT | 510.00 | 35.40 | 38.40 | 42.10 | 0.00 | - | 1 | 1 | 54.10% |
| ROP240621C00520000 | 2024-05-31 10:56AM EDT | 520.00 | 16.00 | 28.40 | 32.20 | 0.00 | - | 1 | 4 | 44.72% |
| ROP240621C00530000 | 2024-06-06 9:55AM EDT | 530.00 | 23.00 | 18.70 | 22.80 | 0.00 | - | 1 | 39 | 37.23% |
| ROP240621C00540000 | 2024-06-14 2:16PM EDT | 540.00 | 13.60 | 9.50 | 12.60 | +1.05 | +8.37% | 1 | 243 | 24.63% |
| ROP240621C00550000 | 2024-06-13 10:48AM EDT | 550.00 | 4.00 | 4.00 | 4.50 | -1.35 | -25.23% | 3 | 6 | 16.96% |
| ROP240621C00560000 | 2024-06-14 1:03PM EDT | 560.00 | 2.10 | 0.15 | 1.25 | -1.96 | -48.28% | 2 | 21 | 16.86% |
| ROP240621C00570000 | 2024-06-12 3:01PM EDT | 570.00 | 1.35 | 0.00 | 2.50 | 0.00 | - | 1 | 26 | 32.89% |
| ROP240621C00580000 | 2024-06-05 10:56AM EDT | 580.00 | 0.50 | 0.00 | 2.30 | 0.00 | - | 2 | 23 | 40.78% |
| ROP240621C00590000 | 2024-05-22 11:26AM EDT | 590.00 | 0.70 | 0.00 | 2.25 | 0.00 | - | - | 1 | 48.69% |
| ROP240621C00600000 | 2024-04-24 9:30AM EDT | 600.00 | 2.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 57.47% |
| ROP240621C00610000 | 2024-04-23 9:30AM EDT | 610.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROP240621P00460000 | 2024-06-03 11:08AM EDT | 460.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 20 | 21 | 83.35% |
| ROP240621P00470000 | 2024-05-06 2:34PM EDT | 470.00 | 1.30 | 0.00 | 2.05 | 0.00 | - | - | 1 | 74.32% |
| ROP240621P00500000 | 2024-05-07 9:33AM EDT | 500.00 | 6.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| ROP240621P00510000 | 2024-06-06 11:00AM EDT | 510.00 | 0.35 | 0.00 | 2.20 | 0.00 | - | 5 | 11 | 51.04% |
| ROP240621P00520000 | 2024-06-10 10:49AM EDT | 520.00 | 0.73 | 0.00 | 2.30 | 0.00 | - | 1 | 41 | 42.04% |
| ROP240621P00530000 | 2024-06-10 10:49AM EDT | 530.00 | 1.22 | 0.00 | 2.55 | 0.00 | - | 1 | 23 | 33.25% |
| ROP240621P00540000 | 2024-06-13 3:54PM EDT | 540.00 | 2.00 | 0.55 | 2.55 | 0.00 | - | 1 | 26 | 22.10% |
| ROP240621P00550000 | 2024-06-12 3:01PM EDT | 550.00 | 3.09 | 4.00 | 4.60 | 0.00 | - | 1 | 4 | 15.36% |
| ROP240621P00560000 | 2024-06-07 3:47PM EDT | 560.00 | 9.30 | 10.00 | 12.90 | 0.00 | - | 1 | 1 | 22.07% |
© 2024 Yahoo. All rights reserved.