ROP - Roper Technologies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROP200717C003300002020-07-08 12:32PM EDT330.0065.230.000.000.00-110.00%
ROP200717C003500002020-07-08 12:32PM EDT350.0045.480.000.000.00-110.00%
ROP200717C003600002020-06-22 6:47PM EDT360.0026.2227.1035.500.00-2580.76%
ROP200717C003700002020-06-23 10:40AM EDT370.0031.700.000.000.00-190.00%
ROP200717C003800002020-06-23 2:11PM EDT380.0025.600.000.000.00-170.00%
ROP200717C003900002020-07-10 3:49PM EDT390.006.700.000.000.00-1100.00%
ROP200717C004000002020-07-09 10:44AM EDT400.004.970.000.000.00-13353.13%
ROP200717C004100002020-07-10 10:37AM EDT410.001.650.000.000.00-11326.25%
ROP200717C004200002020-06-30 9:57AM EDT420.000.520.000.000.00-51312.50%
ROP200717C004300002020-06-22 9:32AM EDT430.001.350.000.000.00-12012.50%
ROP200717C004500002020-06-22 6:47PM EDT450.000.700.000.000.00-4525.00%
ROP200717C004600002020-06-22 6:47PM EDT460.000.190.009.100.00--10127.27%
ROP200717C004700002020-06-22 6:47PM EDT470.000.160.009.100.00-55138.28%
PutsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROP200717P002300002020-06-24 10:25AM EDT230.000.300.000.000.00--150.00%
ROP200717P002700002020-06-22 6:47PM EDT270.002.150.009.100.00-131250.02%
ROP200717P002800002020-06-22 6:47PM EDT280.004.500.009.100.00--9230.86%
ROP200717P003000002020-06-19 3:59PM EDT300.000.800.000.000.00-11350.00%
ROP200717P003100002020-06-22 6:47PM EDT310.002.500.009.100.00-128176.03%
ROP200717P003200002020-06-22 6:47PM EDT320.001.420.0010.000.00-26163.29%
ROP200717P003300002020-06-16 10:08AM EDT330.001.500.000.000.00-22225.00%
ROP200717P003400002020-06-29 10:15AM EDT340.001.500.000.000.00-11225.00%
ROP200717P003500002020-06-16 11:13AM EDT350.004.300.000.000.00-12025.00%
ROP200717P003600002020-07-09 9:57AM EDT360.001.080.000.000.00-17412.50%
ROP200717P003700002020-07-02 1:22PM EDT370.002.500.000.000.00-31712.50%
ROP200717P003800002020-07-10 1:45PM EDT380.003.000.000.000.00-41016.25%
ROP200717P003900002020-07-10 10:06AM EDT390.007.560.000.000.00-10331.56%
ROP200717P004000002020-07-09 11:58AM EDT400.009.830.000.000.00-250.00%
ROP200717P004100002020-07-09 11:58AM EDT410.0017.230.000.000.00-210.00%
ROP200717P004200002020-06-22 6:47PM EDT420.0028.6025.9034.000.00-2254.97%