Singapore markets closed

Repligen Corporation (RGEN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
123.15-0.50 (-0.40%)
At close: 04:00PM EDT
122.97 -0.18 (-0.15%)
After hours: 04:56PM EDT
In the money
Show:ListStraddle
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RGEN241115C001050002024-06-18 1:37PM EDT105.0025.2323.5027.000.00-1150.83%
RGEN241115C001150002024-06-20 1:05PM EDT115.0016.5018.5021.100.00--251.98%
RGEN241115C001200002024-06-24 3:46PM EDT120.0017.4916.0018.700.00-11352.02%
RGEN241115C001250002024-06-25 12:33PM EDT125.0013.0013.6014.30-1.80-12.16%51449.27%
RGEN241115C001300002024-06-21 3:51PM EDT130.0013.0011.4012.100.00-61848.54%
RGEN241115C001350002024-06-20 11:08AM EDT135.008.609.4010.200.00--348.00%
RGEN241115C001400002024-06-17 1:45PM EDT140.009.207.608.700.00-1348.05%
RGEN241115C001450002024-06-18 2:07PM EDT145.007.005.308.100.00-2550.54%
RGEN241115C001500002024-06-13 3:26PM EDT150.007.304.806.400.00-1348.60%
RGEN241115C001550002024-06-20 9:30AM EDT155.004.202.955.600.00-2349.30%
RGEN241115C001600002024-06-20 9:30AM EDT160.003.402.704.600.00-2348.69%
RGEN241115C001700002024-06-14 9:30AM EDT170.003.001.104.300.00-1253.53%
RGEN241115C001800002024-06-24 9:30AM EDT180.002.051.503.300.00-2354.16%
RGEN241115C001850002024-06-24 9:30AM EDT185.001.701.202.200.00-1750.43%
RGEN241115C001950002024-04-18 9:30AM EDT195.008.7011.0014.100.00-1899.43%
RGEN241115C002000002024-06-24 9:30AM EDT200.001.200.001.450.00-62051.47%
RGEN241115C002100002024-06-24 9:30AM EDT210.001.050.403.000.00-52857.17%
RGEN241115C002200002024-06-24 9:30AM EDT220.000.650.052.900.00-11558.84%
RGEN241115C002300002024-06-24 9:30AM EDT230.000.850.002.800.00-61261.43%
RGEN241115C002400002024-06-12 9:30AM EDT240.001.100.002.000.00-5960.40%
RGEN241115C002500002024-06-24 9:30AM EDT250.000.500.152.700.00-127667.60%
RGEN241115C002600002024-06-21 9:30AM EDT260.000.500.102.750.00-52770.34%
RGEN241115C002700002024-06-07 9:30AM EDT270.000.650.052.750.00-1472.71%
RGEN241115C002800002024-06-24 9:30AM EDT280.000.600.001.950.00-11970.41%
RGEN241115C002900002024-06-13 9:46AM EDT290.000.500.002.750.00-4777.30%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RGEN241115P000800002024-06-06 9:30AM EDT80.000.600.153.100.00-1454.32%
RGEN241115P000850002024-05-29 9:30AM EDT85.000.700.703.700.00--152.78%
RGEN241115P000900002024-06-13 11:21AM EDT90.002.060.254.300.00-101159.35%
RGEN241115P001000002024-06-20 10:02AM EDT100.006.102.556.200.00-101254.38%
RGEN241115P001050002024-03-28 9:30AM EDT105.001.251.402.300.00-1229.77%
RGEN241115P001100002024-03-28 9:30AM EDT110.001.602.252.850.00-1426.53%
RGEN241115P001150002024-05-01 1:29PM EDT115.003.753.304.000.00-2524.82%
RGEN241115P001200002024-06-20 1:34PM EDT120.0013.7110.6011.300.00-1242.34%
RGEN241115P001300002024-06-20 10:41AM EDT130.0021.0015.8016.600.00-161440.90%
RGEN241115P001400002024-05-20 3:55PM EDT140.006.2021.7024.500.00--544.50%
RGEN241115P001450002024-06-10 9:48AM EDT145.0015.5023.9028.100.00-3444.03%
RGEN241115P001500002024-05-29 10:19AM EDT150.0013.9527.5031.900.00-1243.54%
RGEN241115P001550002024-05-01 9:56AM EDT155.0014.8016.1019.000.00--10.00%
RGEN241115P001650002024-05-09 1:06PM EDT165.0018.8024.4027.200.00-220.00%
RGEN241115P001700002024-06-03 2:41PM EDT170.0026.4745.2049.700.00-1246.66%
RGEN241115P001850002024-05-23 2:07PM EDT185.0031.0557.4062.000.00-1230.18%
RGEN241115P002300002024-06-20 3:48PM EDT230.00110.24104.60109.200.00-1168.96%
RGEN241115P002400002024-06-20 3:48PM EDT240.00120.27114.60119.200.00--072.20%