U.S. Markets closed

Repligen Corporation (RGEN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
171.96+2.31 (+1.36%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RGEN210521C000900002020-11-02 1:21PM EDT90.0082.520.000.000.00--00.00%
RGEN210521C001000002020-09-23 2:11PM EDT100.0072.5876.6081.500.00-15498.39%
RGEN210521C001200002020-10-26 2:13PM EDT120.0062.310.000.000.00--00.00%
RGEN210521C001400002020-11-04 2:31PM EDT140.0054.800.000.000.00-100.00%
RGEN210521C001450002020-11-05 11:24AM EDT145.0058.700.000.000.00-300.00%
RGEN210521C001500002020-10-27 1:09PM EDT150.0038.850.000.000.00-500.00%
RGEN210521C001550002020-10-28 1:35PM EDT155.0031.730.000.000.00-400.00%
RGEN210521C001600002020-11-04 3:51PM EDT160.0041.150.000.000.00-100.00%
RGEN210521C001650002020-11-04 3:58PM EDT165.0038.500.000.000.00-200.00%
RGEN210521C001700002020-10-21 9:39AM EDT170.0025.930.000.000.00-3000.00%
RGEN210521C001750002020-11-05 1:11PM EDT175.0036.050.000.000.00-203.13%
RGEN210521C001800002020-11-06 11:42AM EDT180.0029.770.000.000.00-20012.50%
RGEN210521C001850002020-11-04 4:55PM EDT185.0026.070.000.000.00-8012.50%
RGEN210521C001900002020-11-06 11:53AM EDT190.0033.900.000.000.00-2025.00%
RGEN210521C001950002020-11-04 4:55PM EDT195.0021.520.000.000.00-9025.00%
RGEN210521C002000002020-11-09 10:37AM EDT200.0020.000.000.000.00-2025.00%
RGEN210521C002100002020-11-06 10:30AM EDT210.0019.000.000.000.00-1050.00%
RGEN210521C002200002020-11-06 11:42AM EDT220.0012.510.000.000.00-20050.00%
RGEN210521C002300002020-11-06 10:42AM EDT230.0013.200.000.000.00-3050.00%
RGEN210521C002400002020-11-05 11:29AM EDT240.0010.020.000.000.00-2050.00%
RGEN210521C002500002020-11-03 12:02PM EDT250.006.000.000.000.00-1050.00%
RGEN210521C002600002020-11-05 12:56PM EDT260.006.550.000.000.00-5050.00%
RGEN210521C002800002020-11-06 12:51PM EDT280.005.000.000.000.00-10050.00%
RGEN210521C002900002020-11-06 1:27PM EDT290.002.550.000.000.00-2050.00%
PutsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RGEN210521P001050002020-09-21 12:09AM EDT105.005.950.855.800.00--1360.11%
RGEN210521P001200002020-11-09 4:54PM EDT120.002.720.000.000.00-1050.00%
RGEN210521P001300002020-10-20 2:11PM EDT130.007.530.000.000.00-50050.00%
RGEN210521P001400002020-11-05 11:31AM EDT140.005.500.000.000.00-20050.00%
RGEN210521P001450002020-11-10 1:17PM EDT145.007.320.000.000.00-2025.00%
RGEN210521P001500002020-11-10 11:03AM EDT150.008.180.000.000.00-20025.00%
RGEN210521P001700002020-11-09 11:40AM EDT170.0012.080.000.000.00-103.13%
RGEN210521P001750002020-11-10 11:03AM EDT175.0016.180.000.000.00-2000.00%
RGEN210521P001900002020-11-05 10:55AM EDT190.0019.500.000.000.00--00.00%
RGEN210521P002100002020-11-05 11:29AM EDT210.0031.830.000.000.00--00.00%