Singapore markets closed
Straits Times Index
3,316.56 -6.06 (-0.18%) Nikkei
38,646.11 -457.11 (-1.17%) Hang Seng
18,608.94 -259.77 (-1.38%) FTSE 100
8,317.59 -21.64 (-0.26%) Bitcoin USD
69,259.82 +711.97 (+1.04%) CMC Crypto 200
1,451.27 -16.84 (-1.15%)
Repligen Corporation (RGEN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN240621C00065000 | 2023-11-30 4:59PM EDT | 65.00 | 95.00 | 115.10 | 119.00 | 0.00 | - | 1 | 2 | 562.99% |
| RGEN240621C00090000 | 2024-05-01 9:34AM EDT | 90.00 | 71.10 | 66.40 | 70.90 | 0.00 | - | - | 1 | 111.52% |
| RGEN240621C00095000 | 2024-05-01 9:34AM EDT | 95.00 | 66.00 | 61.40 | 65.90 | 0.00 | - | - | 0 | 102.15% |
| RGEN240621C00100000 | 2024-04-23 11:28AM EDT | 100.00 | 73.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RGEN240621C00110000 | 2023-11-13 12:55PM EDT | 110.00 | 44.70 | 67.80 | 72.50 | 0.00 | - | 2 | 1 | 292.51% |
| RGEN240621C00130000 | 2024-04-25 10:42AM EDT | 130.00 | 37.06 | 27.10 | 31.10 | 0.00 | - | 3 | 3 | 53.81% |
| RGEN240621C00135000 | 2024-04-23 9:31AM EDT | 135.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| RGEN240621C00140000 | 2023-11-02 2:25PM EDT | 140.00 | 20.10 | 37.50 | 39.80 | 0.00 | - | 1 | 0 | 175.92% |
| RGEN240621C00145000 | 2024-04-26 2:09PM EDT | 145.00 | 27.21 | 13.30 | 16.50 | 0.00 | - | 2 | 3 | 49.71% |
| RGEN240621C00150000 | 2024-05-17 10:20AM EDT | 150.00 | 21.72 | 10.60 | 11.80 | 0.00 | - | 2 | 7 | 40.99% |
| RGEN240621C00155000 | 2024-05-02 2:06PM EDT | 155.00 | 14.01 | 7.70 | 8.40 | 0.00 | - | 2 | 3 | 38.75% |
| RGEN240621C00160000 | 2024-05-24 3:49PM EDT | 160.00 | 5.00 | 5.20 | 5.70 | -2.50 | -33.33% | 1 | 12 | 37.44% |
| RGEN240621C00165000 | 2024-05-22 2:36PM EDT | 165.00 | 7.05 | 3.20 | 3.70 | 0.00 | - | 1 | 35 | 36.77% |
| RGEN240621C00170000 | 2024-05-23 1:36PM EDT | 170.00 | 2.43 | 1.90 | 2.35 | -0.87 | -26.36% | 1 | 270 | 36.78% |
| RGEN240621C00175000 | 2024-05-23 2:16PM EDT | 175.00 | 1.77 | 1.05 | 2.05 | 0.00 | - | 2 | 35 | 41.99% |
| RGEN240621C00180000 | 2024-05-21 1:04PM EDT | 180.00 | 2.15 | 0.60 | 2.65 | 0.00 | - | 2 | 101 | 53.63% |
| RGEN240621C00185000 | 2024-05-23 2:16PM EDT | 185.00 | 0.62 | 0.30 | 0.65 | 0.00 | - | 1 | 349 | 39.67% |
| RGEN240621C00190000 | 2024-05-22 11:12AM EDT | 190.00 | 0.36 | 0.10 | 0.65 | -0.54 | -60.00% | 1 | 52 | 44.63% |
| RGEN240621C00195000 | 2024-05-16 2:31PM EDT | 195.00 | 1.25 | 0.15 | 2.30 | 0.00 | - | 2 | 18 | 57.42% |
| RGEN240621C00200000 | 2024-05-21 10:04AM EDT | 200.00 | 0.50 | 0.05 | 1.50 | 0.00 | - | 12 | 173 | 55.86% |
| RGEN240621C00205000 | 2024-03-18 9:39AM EDT | 205.00 | 11.79 | 0.60 | 3.70 | 0.00 | - | 1 | 3 | 77.78% |
| RGEN240621C00210000 | 2024-05-22 2:35PM EDT | 210.00 | 0.11 | 0.00 | 1.20 | 0.00 | - | 10 | 90 | 61.13% |
| RGEN240621C00215000 | 2024-03-27 11:23AM EDT | 215.00 | 5.00 | 0.10 | 2.15 | 0.00 | - | 1 | 1 | 74.24% |
| RGEN240621C00220000 | 2024-04-22 12:41PM EDT | 220.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RGEN240621C00225000 | 2024-04-15 1:49PM EDT | 225.00 | 1.00 | 0.00 | 1.45 | 0.00 | - | 5 | 9 | 75.10% |
| RGEN240621C00230000 | 2024-04-05 9:30AM EDT | 230.00 | 1.30 | 0.00 | 2.10 | 0.00 | - | 1 | 5 | 84.81% |
| RGEN240621C00235000 | 2024-01-22 12:43PM EDT | 235.00 | 5.40 | 6.60 | 7.60 | 0.00 | - | - | 1 | 149.29% |
| RGEN240621C00240000 | 2024-05-09 1:58PM EDT | 240.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 92.43% |
| RGEN240621C00280000 | 2024-01-26 10:30AM EDT | 280.00 | 2.40 | 0.60 | 4.00 | 0.00 | - | 1 | 1 | 137.23% |
| RGEN240621C00290000 | 2024-03-26 9:30AM EDT | 290.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN240621P00075000 | 2023-11-28 11:41AM EDT | 75.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 502 | 199.61% |
| RGEN240621P00080000 | 2023-10-27 1:26PM EDT | 80.00 | 3.60 | 0.40 | 5.00 | 0.00 | - | 2 | 0 | 190.80% |
| RGEN240621P00085000 | 2023-10-26 12:22PM EDT | 85.00 | 3.70 | 0.60 | 5.00 | 0.00 | - | - | 0 | 178.42% |
| RGEN240621P00090000 | 2024-02-14 10:30AM EDT | 90.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 118.36% |
| RGEN240621P00095000 | 2024-02-15 4:55PM EDT | 95.00 | 1.20 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 109.28% |
| RGEN240621P00100000 | 2024-01-17 10:30AM EDT | 100.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| RGEN240621P00105000 | 2024-02-14 10:30AM EDT | 105.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 2 | 12 | 92.14% |
| RGEN240621P00110000 | 2024-02-12 10:30AM EDT | 110.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 2 | 8 | 73.58% |
| RGEN240621P00115000 | 2024-02-15 4:55PM EDT | 115.00 | 1.50 | 0.10 | 1.65 | 0.00 | - | 1 | 5 | 77.49% |
| RGEN240621P00120000 | 2024-01-18 10:30AM EDT | 120.00 | 2.30 | 0.25 | 0.90 | 0.00 | - | 2 | 2 | 62.89% |
| RGEN240621P00125000 | 2024-04-02 2:02PM EDT | 125.00 | 0.63 | 0.10 | 0.95 | 0.00 | - | 1 | 13 | 54.13% |
| RGEN240621P00130000 | 2024-02-02 10:30AM EDT | 130.00 | 2.00 | 0.60 | 1.35 | 0.00 | - | 3 | 3 | 54.35% |
| RGEN240621P00135000 | 2024-04-22 2:39PM EDT | 135.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RGEN240621P00140000 | 2024-05-03 11:34AM EDT | 140.00 | 0.92 | 0.75 | 1.05 | 0.00 | - | 1 | 46 | 39.11% |
| RGEN240621P00145000 | 2024-04-30 9:30AM EDT | 145.00 | 3.10 | 1.35 | 1.95 | 0.00 | - | 1 | 4 | 39.00% |
| RGEN240621P00150000 | 2024-05-23 2:52PM EDT | 150.00 | 2.65 | 2.45 | 2.80 | 0.00 | - | 1 | 44 | 35.39% |
| RGEN240621P00155000 | 2024-05-21 1:40PM EDT | 155.00 | 2.00 | 4.10 | 4.50 | 0.00 | - | 1 | 14 | 34.39% |
| RGEN240621P00160000 | 2024-05-21 1:22PM EDT | 160.00 | 3.25 | 6.50 | 6.90 | 0.00 | - | 2 | 51 | 33.78% |
| RGEN240621P00165000 | 2024-05-23 1:38PM EDT | 165.00 | 9.30 | 9.40 | 10.00 | +1.10 | +13.41% | 1 | 41 | 33.45% |
| RGEN240621P00170000 | 2024-05-21 3:03PM EDT | 170.00 | 8.10 | 11.80 | 14.10 | 0.00 | - | 27 | 54 | 36.15% |
| RGEN240621P00175000 | 2024-05-22 2:36PM EDT | 175.00 | 11.50 | 16.30 | 19.40 | 0.00 | - | 4 | 10 | 45.92% |
| RGEN240621P00180000 | 2024-05-16 2:25PM EDT | 180.00 | 11.00 | 20.10 | 24.10 | 0.00 | - | 2 | 114 | 50.50% |
| RGEN240621P00185000 | 2024-05-23 2:07PM EDT | 185.00 | 24.95 | 24.80 | 28.90 | 0.00 | - | 1 | 3 | 55.10% |
| RGEN240621P00190000 | 2024-05-23 9:32AM EDT | 190.00 | 25.30 | 29.80 | 33.80 | 0.00 | - | 1 | 5 | 60.03% |
| RGEN240621P00195000 | 2024-03-07 2:55PM EDT | 195.00 | 14.70 | 24.30 | 27.70 | 0.00 | - | 2 | 19 | 0.00% |
| RGEN240621P00200000 | 2024-02-22 11:59AM EDT | 200.00 | 17.20 | 15.00 | 16.00 | 0.00 | - | 1 | 64 | 0.00% |
| RGEN240621P00210000 | 2024-03-08 12:32PM EDT | 210.00 | 23.30 | 36.30 | 39.70 | 0.00 | - | 1 | 4 | 0.00% |
| RGEN240621P00215000 | 2024-02-21 11:08AM EDT | 215.00 | 27.50 | 22.00 | 26.10 | 0.00 | - | - | 1 | 0.00% |
| RGEN240621P00220000 | 2024-01-30 4:14PM EDT | 220.00 | 37.81 | 30.60 | 33.70 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.