RGEN - Repligen Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RGEN200417C000800002020-03-23 11:51AM EDT80.0016.2016.2020.800.00-1169.34%
RGEN200417C000850002020-03-27 2:09PM EDT85.0010.0011.9015.100.00-38252.44%
RGEN200417C000900002020-04-03 11:57AM EDT90.0011.007.7011.60+3.98+56.70%33061.77%
RGEN200417C000950002020-04-03 11:27AM EDT95.007.804.307.70+4.30+122.86%422657.79%
RGEN200417C001000002020-04-03 11:27AM EDT100.004.701.704.40+1.70+56.67%22552.00%
RGEN200417C001050002020-04-03 11:56AM EDT105.001.850.004.50+0.85+85.00%23764.33%
RGEN200417C001100002020-03-30 9:30AM EDT110.000.400.001.400.00-32253.81%
RGEN200417C001150002020-03-20 5:47PM EDT115.001.000.000.750.00-3457.52%
RGEN200417C001350002020-03-20 5:47PM EDT135.000.35-2.250.00--1152.83%
PutsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RGEN200417P000700002020-03-26 1:12PM EDT70.000.600.001.900.00-115123137.01%
RGEN200417P000750002020-03-16 2:53PM EDT75.002.820.002.600.00-585125.93%
RGEN200417P000800002020-03-31 9:35AM EDT80.001.000.102.850.00-222107.81%
RGEN200417P000850002020-04-02 2:17PM EDT85.001.450.252.700.00-22020985.16%
RGEN200417P000900002020-04-02 2:19PM EDT90.002.900.352.000.00-161556.69%
RGEN200417P000950002020-03-24 2:23PM EDT95.005.001.104.200.00-22255.76%
RGEN200417P001050002020-03-23 10:14AM EDT105.0020.906.5010.800.00--158.30%