U.S. Markets closed

Roper Technologies, Inc. (ROP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
444.95-8.23 (-1.82%)
At close: 4:03PM EDT
In The Money
Show:ListStraddle
CallsforAugust 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROP200821C002400002020-07-09 5:01PM EDT240.00110.300.000.000.00--00.00%
ROP200821C002800002020-07-09 8:16PM EDT280.0052.12136.80145.500.00-220.00%
ROP200821C002900002020-07-09 8:16PM EDT290.0045.57140.50150.000.00-120.00%
ROP200821C003100002020-07-09 8:16PM EDT310.0096.10107.10115.900.00-2100.00%
ROP200821C003200002020-07-09 5:01PM EDT320.0044.400.000.000.00--00.00%
ROP200821C003300002020-08-11 12:22PM EDT330.00112.83110.10118.900.00-18165.53%
ROP200821C003400002020-07-09 8:16PM EDT340.0056.5077.4085.200.00-1710.00%
ROP200821C003500002020-08-11 12:22PM EDT350.0092.7890.50100.000.00-1882.86%
ROP200821C003600002020-08-10 3:39PM EDT360.0080.0082.4087.500.00-2157113.16%
ROP200821C003700002020-07-29 2:44PM EDT370.0067.5070.5080.000.00-11966.02%
ROP200821C003800002020-07-31 3:31PM EDT380.0052.1860.5069.700.00-52252.05%
ROP200821C003900002020-08-10 12:34PM EDT390.0052.7650.6059.400.00-22094.32%
ROP200821C004000002020-08-13 9:34AM EDT400.0054.0041.1049.700.00-215983.76%
ROP200821C004100002020-08-14 11:14AM EDT410.0040.2431.6040.00-5.06-11.17%14572.68%
ROP200821C004200002020-08-14 3:32PM EDT420.0026.5021.7029.80-7.50-22.06%11058.24%
ROP200821C004300002020-08-13 12:11PM EDT430.0025.0013.1021.000.00-43250.00%
ROP200821C004400002020-08-14 3:50PM EDT440.008.308.2011.80-4.40-34.65%110637.27%
ROP200821C004500002020-08-14 10:49AM EDT450.006.001.204.00-1.00-14.29%122325.08%
ROP200821C004600002020-08-14 3:08PM EDT460.001.100.002.00-1.70-60.71%520328.57%
ROP200821C004700002020-08-10 10:43AM EDT470.000.920.009.300.00-223354.14%
ROP200821C004800002020-08-12 3:26PM EDT480.000.050.005.000.00-71251.98%
ROP200821C004900002020-07-27 3:47PM EDT490.001.000.008.900.00-11174.00%
PutsforAugust 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROP200821P001600002020-07-09 5:01PM EDT160.005.000.000.000.00--250.00%
ROP200821P001750002020-07-09 8:16PM EDT175.003.400.008.300.00--10432.57%
ROP200821P001800002020-07-09 8:16PM EDT180.001.500.008.200.00-210419.73%
ROP200821P001850002020-07-09 5:01PM EDT185.003.100.000.000.00--1050.00%
ROP200821P002200002020-07-27 3:38PM EDT220.000.050.000.050.00-212167.97%
ROP200821P002300002020-07-09 5:01PM EDT230.0014.302.700.000.00-1011255.37%
ROP200821P002500002020-07-09 5:01PM EDT250.0010.001.300.000.00-106201.27%
ROP200821P002700002020-07-10 11:09AM EDT270.000.640.008.500.00-10254.30%
ROP200821P002800002020-07-28 9:35AM EDT280.000.200.000.200.00-221129.88%
ROP200821P002900002020-07-09 5:01PM EDT290.002.050.000.000.00-110150.00%
ROP200821P003000002020-08-03 9:37AM EDT300.000.120.008.900.00-722212.33%
ROP200821P003100002020-06-26 3:37PM EDT310.004.000.008.500.00-235195.83%
ROP200821P003300002020-07-22 3:56PM EDT330.001.020.006.000.00-524154.32%
ROP200821P003400002020-07-27 1:22PM EDT340.000.700.009.200.00-3222159.24%
ROP200821P003500002020-07-24 1:40PM EDT350.001.300.001.250.00-18493.21%
ROP200821P003700002020-07-27 12:25PM EDT370.002.500.0010.000.00-1150123.85%
ROP200821P003800002020-08-04 1:52PM EDT380.001.050.001.200.00-13465.14%
ROP200821P004100002020-08-12 11:10AM EDT410.000.900.008.200.00-32166.92%
ROP200821P004200002020-08-13 1:17PM EDT420.001.050.102.100.00-547141.82%
ROP200821P004300002020-08-10 9:39AM EDT430.004.200.153.800.00-42739.12%
ROP200821P004400002020-08-14 3:47PM EDT440.004.453.505.90+0.25+5.95%2033.29%
ROP200821P004500002020-08-14 3:47PM EDT450.008.955.708.40-15.40-63.24%1222.29%
ROP200821P004700002020-07-09 8:16PM EDT470.0079.2947.7054.000.00-200146.62%