ROG - Rogers Corporation
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforNovember 15, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROG191115C00130000 | 2019-10-10 11:21AM EDT | 130.00 | 13.44 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ROG191115C00135000 | 2019-10-17 11:44AM EDT | 135.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 75 | 400 | 0.00% |
| ROG191115C00140000 | 2019-10-10 2:24PM EDT | 140.00 | 9.01 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| ROG191115C00145000 | 2019-10-18 1:25PM EDT | 145.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| ROG191115C00150000 | 2019-10-17 3:57PM EDT | 150.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 0.00% |
| ROG191115C00155000 | 2019-10-15 9:59AM EDT | 155.00 | 6.14 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| ROG191115C00160000 | 2019-10-22 11:54AM EDT | 160.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 3.13% |
| ROG191115C00165000 | 2019-10-22 10:34AM EDT | 165.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| ROG191115C00175000 | 2019-10-14 11:57AM EDT | 175.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
PutsforNovember 15, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROG191115P00100000 | 2019-10-17 3:17PM EDT | 100.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| ROG191115P00105000 | 2019-10-17 1:05PM EDT | 105.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| ROG191115P00110000 | 2019-09-25 3:28PM EDT | 110.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| ROG191115P00125000 | 2019-10-14 12:10AM EDT | 125.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| ROG191115P00130000 | 2019-10-11 1:23PM EDT | 130.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 126 | 12.50% |
| ROG191115P00135000 | 2019-10-16 3:34PM EDT | 135.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 6 | 34 | 12.50% |
| ROG191115P00140000 | 2019-10-21 3:22PM EDT | 140.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| ROG191115P00145000 | 2019-10-18 3:59PM EDT | 145.00 | 7.26 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| ROG191115P00155000 | 2019-10-14 12:29PM EDT | 155.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.78% |
| ROG191115P00160000 | 2019-10-14 2:11PM EDT | 160.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |