Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) S&P 500
5,431.60 -2.14 (-0.04%) Dow
38,589.16 -57.94 (-0.15%) Nasdaq
17,688.88 +21.28 (+0.12%) Bitcoin USD
66,785.66 +585.20 (+0.88%) CMC Crypto 200
1,385.13 -32.74 (-2.31%)
Repligen Corporation (RGEN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN241115C00105000 | 2024-06-10 11:27AM EDT | 105.00 | 42.33 | 25.70 | 29.30 | 0.00 | - | - | 1 | 50.84% |
| RGEN241115C00120000 | 2024-06-14 10:53AM EDT | 120.00 | 17.60 | 17.90 | 20.30 | -3.30 | -15.79% | 10 | 1 | 51.26% |
| RGEN241115C00125000 | 2024-06-14 10:53AM EDT | 125.00 | 15.10 | 15.20 | 17.90 | -0.70 | -4.43% | 2 | 5 | 50.55% |
| RGEN241115C00130000 | 2024-06-13 1:34PM EDT | 130.00 | 12.60 | 13.10 | 14.30 | -0.70 | -5.26% | 1 | 6 | 50.05% |
| RGEN241115C00140000 | 2024-06-13 12:02PM EDT | 140.00 | 9.90 | 9.00 | 10.30 | 0.00 | - | 2 | 2 | 48.51% |
| RGEN241115C00145000 | 2024-06-14 9:30AM EDT | 145.00 | 7.90 | 7.40 | 9.20 | -29.55 | -78.91% | 1 | 2 | 49.60% |
| RGEN241115C00150000 | 2024-06-13 3:26PM EDT | 150.00 | 7.30 | 6.00 | 8.40 | 0.00 | - | 1 | 3 | 51.17% |
| RGEN241115C00170000 | 2024-06-14 9:30AM EDT | 170.00 | 3.00 | 2.50 | 4.80 | -4.50 | -60.00% | 1 | 1 | 51.72% |
| RGEN241115C00180000 | 2024-05-17 1:48PM EDT | 180.00 | 17.90 | 1.60 | 2.80 | 0.00 | - | 1 | 1 | 47.97% |
| RGEN241115C00185000 | 2024-06-14 9:30AM EDT | 185.00 | 1.85 | 1.25 | 3.80 | -11.86 | -86.51% | 1 | 3 | 55.26% |
| RGEN241115C00195000 | 2024-04-18 9:30AM EDT | 195.00 | 8.70 | 11.00 | 14.10 | 0.00 | - | 1 | 8 | 93.60% |
| RGEN241115C00200000 | 2024-06-14 9:30AM EDT | 200.00 | 1.05 | 0.75 | 3.10 | -2.85 | -73.08% | 1 | 10 | 51.56% |
| RGEN241115C00210000 | 2024-05-31 9:30AM EDT | 210.00 | 2.70 | 0.00 | 2.90 | 0.00 | - | 1 | 23 | 51.83% |
| RGEN241115C00220000 | 2024-06-04 9:30AM EDT | 220.00 | 2.00 | 0.25 | 2.80 | 0.00 | - | 1 | 14 | 55.81% |
| RGEN241115C00230000 | 2024-06-14 9:30AM EDT | 230.00 | 0.75 | 0.00 | 2.65 | -3.65 | -82.95% | 5 | 1 | 57.30% |
| RGEN241115C00240000 | 2024-06-12 9:30AM EDT | 240.00 | 1.10 | 0.15 | 2.55 | 0.00 | - | 5 | 9 | 60.47% |
| RGEN241115C00250000 | 2024-06-14 9:30AM EDT | 250.00 | 0.65 | 0.10 | 2.45 | +0.05 | +8.33% | 5 | 272 | 62.57% |
| RGEN241115C00260000 | 2024-06-11 9:30AM EDT | 260.00 | 0.55 | 0.10 | 2.45 | 0.00 | - | 2 | 12 | 65.21% |
| RGEN241115C00270000 | 2024-06-07 9:30AM EDT | 270.00 | 0.65 | 0.00 | 2.35 | 0.00 | - | 1 | 4 | 66.69% |
| RGEN241115C00280000 | 2024-06-13 9:46AM EDT | 280.00 | 0.45 | 0.05 | 2.35 | 0.00 | - | 6 | 13 | 69.31% |
| RGEN241115C00290000 | 2024-06-13 9:46AM EDT | 290.00 | 0.50 | 0.05 | 2.35 | 0.00 | - | 4 | 7 | 71.58% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN241115P00080000 | 2024-06-06 9:30AM EDT | 80.00 | 0.60 | 0.50 | 3.20 | 0.00 | - | 1 | 4 | 56.27% |
| RGEN241115P00085000 | 2024-05-29 9:30AM EDT | 85.00 | 0.70 | 0.60 | 2.85 | 0.00 | - | - | 1 | 57.47% |
| RGEN241115P00090000 | 2024-06-13 11:21AM EDT | 90.00 | 2.06 | 1.55 | 4.10 | 0.00 | - | 10 | 11 | 51.04% |
| RGEN241115P00100000 | 2024-06-13 11:21AM EDT | 100.00 | 3.36 | 2.30 | 4.60 | 0.00 | - | 10 | 12 | 47.86% |
| RGEN241115P00105000 | 2024-03-28 9:30AM EDT | 105.00 | 1.25 | 1.40 | 2.30 | 0.00 | - | 1 | 2 | 30.92% |
| RGEN241115P00110000 | 2024-03-28 9:30AM EDT | 110.00 | 1.60 | 2.25 | 2.85 | 0.00 | - | 1 | 4 | 27.99% |
| RGEN241115P00115000 | 2024-05-01 1:29PM EDT | 115.00 | 3.75 | 3.30 | 4.00 | 0.00 | - | 2 | 5 | 26.67% |
| RGEN241115P00120000 | 2024-06-14 12:37PM EDT | 120.00 | 11.00 | 8.80 | 11.90 | +8.40 | +323.08% | 1 | 2 | 46.17% |
| RGEN241115P00130000 | 2024-06-11 10:28AM EDT | 130.00 | 9.60 | 15.00 | 16.30 | 0.00 | - | 16 | 17 | 42.70% |
| RGEN241115P00140000 | 2024-05-20 3:55PM EDT | 140.00 | 6.20 | 19.70 | 22.80 | 0.00 | - | - | 5 | 42.57% |
| RGEN241115P00145000 | 2024-06-10 9:48AM EDT | 145.00 | 15.50 | 23.20 | 27.00 | 0.00 | - | 1 | 4 | 44.48% |
| RGEN241115P00150000 | 2024-05-29 10:19AM EDT | 150.00 | 13.95 | 26.80 | 30.00 | 0.00 | - | 1 | 2 | 41.70% |
| RGEN241115P00155000 | 2024-05-01 9:56AM EDT | 155.00 | 14.80 | 16.10 | 19.00 | 0.00 | - | - | 1 | 0.00% |
| RGEN241115P00165000 | 2024-05-09 1:06PM EDT | 165.00 | 18.80 | 24.40 | 27.20 | 0.00 | - | 2 | 2 | 0.00% |
| RGEN241115P00170000 | 2024-06-03 2:41PM EDT | 170.00 | 26.47 | 43.60 | 47.50 | 0.00 | - | 1 | 2 | 44.47% |
| RGEN241115P00185000 | 2024-05-23 2:07PM EDT | 185.00 | 31.05 | 57.60 | 61.70 | 0.00 | - | 1 | 3 | 47.75% |
| RGEN241115P00230000 | 2024-05-16 2:42PM EDT | 230.00 | 59.80 | 102.10 | 106.60 | 0.00 | - | - | 1 | 64.22% |
© 2024 Yahoo. All rights reserved.