NasdaqGS - Delayed Quote • USD
Roper Technologies, Inc. (ROP)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:48 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROP240517C00250000 | 2/1/2024 3:12 PM | 250 | 294.35 | 295.50 | 305.00 | 0.00 | 0.00% | 2 | 1 | 320.29% |
| ROP240517C00300000 | 3/26/2024 2:09 PM | 300 | 252.45 | 233.00 | 243.00 | 0.00 | 0.00% | 8 | 2 | 200.76% |
| ROP240517C00350000 | 3/26/2024 2:09 PM | 350 | 203.00 | 183.00 | 192.60 | 0.00 | 0.00% | 8 | 23 | 155.81% |
| ROP240517C00450000 | 10/2/2023 7:26 PM | 450 | 60.90 | 57.70 | 62.60 | 0.00 | 0.00% | - | 1 | 0.00% |
| ROP240517C00500000 | 4/10/2024 5:56 PM | 500 | 42.50 | 27.20 | 35.00 | 0.00 | 0.00% | 1 | 65 | 37.93% |
| ROP240517C00510000 | 12/8/2023 3:43 PM | 510 | 46.40 | 34.40 | 39.00 | 0.00 | 0.00% | 15 | 15 | 55.48% |
| ROP240517C00520000 | 4/23/2024 1:30 PM | 520 | 26.00 | 11.60 | 17.90 | 0.00 | 0.00% | 1 | 8 | 28.46% |
| ROP240517C00530000 | 4/26/2024 7:15 PM | 530 | 10.45 | 6.90 | 8.40 | -8.55 | -45.00% | 5 | 197 | 19.63% |
| ROP240517C00540000 | 4/26/2024 7:15 PM | 540 | 5.90 | 3.50 | 4.90 | -6.83 | -53.65% | 10 | 89 | 19.93% |
| ROP240517C00550000 | 4/26/2024 7:46 PM | 550 | 2.40 | 0.55 | 5.70 | -6.00 | -71.43% | 9 | 146 | 28.03% |
| ROP240517C00560000 | 4/26/2024 5:25 PM | 560 | 1.55 | 0.05 | 3.20 | -2.34 | -60.15% | 103 | 163 | 26.84% |
| ROP240517C00570000 | 4/26/2024 3:12 PM | 570 | 1.00 | 0.05 | 9.90 | -1.65 | -62.26% | 3 | 49 | 49.59% |
| ROP240517C00580000 | 4/18/2024 7:04 PM | 580 | 1.45 | 0.40 | 10.00 | 0.00 | 0.00% | 2 | 210 | 55.26% |
| ROP240517C00590000 | 4/24/2024 6:25 PM | 590 | 1.15 | 0.00 | 2.65 | 0.00 | 0.00% | 1 | 70 | 38.18% |
| ROP240517C00600000 | 4/18/2024 7:33 PM | 600 | 1.45 | 0.05 | 10.00 | 0.00 | 0.00% | 2 | 110 | 50.89% |
| ROP240517C00610000 | 4/9/2024 2:18 PM | 610 | 2.41 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 33 | 54.29% |
| ROP240517C00620000 | 12/14/2023 6:41 PM | 620 | 4.80 | 0.10 | 10.00 | 0.00 | 0.00% | 1 | 8 | 59.17% |
| ROP240517C00630000 | 4/26/2024 1:36 PM | 630 | 0.05 | 0.00 | 1.00 | -0.45 | -90.00% | 1 | 15 | 43.03% |
| ROP240517C00640000 | 12/22/2023 7:56 PM | 640 | 2.10 | 0.15 | 7.20 | 0.00 | 0.00% | 7 | 8 | 61.26% |
| ROP240517C00660000 | 10/30/2023 6:53 PM | 660 | 1.00 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 61.58% |
| ROP240517C00680000 | 11/20/2023 4:15 PM | 680 | 0.70 | 0.00 | 2.95 | 0.00 | 0.00% | - | 1 | 61.35% |
| ROP240517C00700000 | 11/17/2023 6:49 PM | 700 | 0.45 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 73.45% |
| ROP240517C00720000 | 11/21/2023 3:25 PM | 720 | 0.20 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 3 | 78.96% |
| ROP240517C00740000 | 11/17/2023 7:44 PM | 740 | 0.20 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 3 | 84.23% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROP240517P00250000 | 1/23/2024 8:06 PM | 250 | 0.05 | 0.00 | 0.40 | 0.00 | 0.00% | 10 | 104 | 123.24% |
| ROP240517P00270000 | 11/6/2023 3:31 PM | 270 | 0.45 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 160.55% |
| ROP240517P00280000 | 11/17/2023 7:54 PM | 280 | 0.25 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 152.86% |
| ROP240517P00300000 | 11/30/2023 7:55 PM | 300 | 0.50 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 6 | 97.66% |
| ROP240517P00310000 | 11/6/2023 5:21 PM | 310 | 0.75 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 131.30% |
| ROP240517P00320000 | 11/30/2023 7:55 PM | 320 | 0.50 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 3 | 124.54% |
| ROP240517P00330000 | 12/13/2023 6:59 PM | 330 | 0.50 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 117.97% |
| ROP240517P00340000 | 11/27/2023 6:14 PM | 340 | 0.60 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 111.57% |
| ROP240517P00360000 | 11/20/2023 6:29 PM | 360 | 0.90 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 99.23% |
| ROP240517P00410000 | 4/10/2024 4:13 PM | 410 | 0.70 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 70.56% |
| ROP240517P00440000 | 4/23/2024 5:47 PM | 440 | 0.15 | 0.00 | 1.15 | 0.00 | 0.00% | 1 | 2 | 46.05% |
| ROP240517P00450000 | 1/5/2024 3:32 PM | 450 | 3.80 | 0.10 | 10.00 | 0.00 | 0.00% | 15 | 21 | 60.77% |
| ROP240517P00460000 | 1/3/2024 5:52 PM | 460 | 4.20 | 0.10 | 9.90 | 0.00 | 0.00% | 17 | 55 | 54.55% |
| ROP240517P00470000 | 1/9/2024 3:49 PM | 470 | 4.50 | 0.55 | 7.80 | 0.00 | 0.00% | 20 | 53 | 57.34% |
| ROP240517P00480000 | 2/13/2024 5:17 PM | 480 | 4.46 | 0.15 | 9.90 | 0.00 | 0.00% | 2 | 7 | 56.36% |
| ROP240517P00490000 | 4/2/2024 5:43 PM | 490 | 2.56 | 0.05 | 10.00 | 0.00 | 0.00% | 5 | 43 | 49.48% |
| ROP240517P00500000 | 4/15/2024 7:06 PM | 500 | 3.56 | 0.05 | 9.40 | 0.00 | 0.00% | 8 | 47 | 40.74% |
| ROP240517P00510000 | 4/25/2024 4:18 PM | 510 | 3.30 | 1.40 | 2.85 | 0.28 | 9.27% | 6 | 214 | 17.77% |
| ROP240517P00520000 | 4/26/2024 6:02 PM | 520 | 3.65 | 3.80 | 5.50 | -0.55 | -13.10% | 9 | 190 | 16.90% |
| ROP240517P00530000 | 4/26/2024 6:33 PM | 530 | 7.80 | 9.00 | 9.90 | 0.20 | 2.63% | 16 | 79 | 16.20% |
| ROP240517P00540000 | 4/26/2024 2:57 PM | 540 | 10.80 | 15.20 | 16.70 | -0.06 | -0.55% | 3 | 57 | 16.67% |
| ROP240517P00550000 | 4/25/2024 7:54 PM | 550 | 15.94 | 20.20 | 27.00 | 0.00 | 0.00% | 1 | 56 | 23.26% |
| ROP240517P00560000 | 4/2/2024 3:30 PM | 560 | 18.60 | 28.00 | 37.00 | 0.00 | 0.00% | 3 | 55 | 28.55% |
| ROP240517P00570000 | 3/22/2024 6:15 PM | 570 | 21.40 | 32.60 | 41.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
Related Tickers
TYL Tyler Technologies, Inc.
460.74
+0.58%
FICO Fair Isaac Corporation
1,110.85
-6.94%
ANSS ANSYS, Inc.
333.75
+2.05%
SSNC SS&C Technologies Holdings, Inc.
61.24
-0.11%
MANH Manhattan Associates, Inc.
209.02
+0.35%
ADSK Autodesk, Inc.
217.93
+0.71%
AZPN Aspen Technology, Inc.
198.43
+0.22%
INTU Intuit Inc.
636.55
+1.62%
PTC PTC Inc.
180.99
+0.62%
APPF AppFolio, Inc.
242.75
+12.05%