Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,388.71 +397.07 (+0.65%) CMC Crypto 200
1,275.92 -7.87 (-0.61%)
Repligen Corporation (RGEN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN240719C00080000 | 2024-06-10 9:30AM EDT | 80.00 | 63.40 | 41.20 | 45.80 | 0.00 | - | - | 1 | 94.04% |
| RGEN240719C00110000 | 2024-06-21 12:19PM EDT | 110.00 | 14.00 | 12.60 | 16.00 | 0.00 | - | 1 | 1 | 64.75% |
| RGEN240719C00115000 | 2024-06-24 3:50PM EDT | 115.00 | 10.80 | 9.30 | 12.00 | 0.00 | - | 1 | 3 | 59.20% |
| RGEN240719C00120000 | 2024-06-25 12:59PM EDT | 120.00 | 6.00 | 6.70 | 7.30 | -2.00 | -25.00% | 16 | 33 | 44.92% |
| RGEN240719C00125000 | 2024-06-25 10:57AM EDT | 125.00 | 4.20 | 4.20 | 4.40 | -1.10 | -20.75% | 8 | 57 | 41.57% |
| RGEN240719C00130000 | 2024-06-25 12:32PM EDT | 130.00 | 2.45 | 2.45 | 2.60 | -2.25 | -47.87% | 2 | 22 | 41.27% |
| RGEN240719C00135000 | 2024-06-24 10:39AM EDT | 135.00 | 2.90 | 1.15 | 1.95 | 0.00 | - | 1 | 8 | 46.56% |
| RGEN240719C00140000 | 2024-06-24 3:55PM EDT | 140.00 | 1.29 | 0.50 | 1.25 | 0.00 | - | 168 | 159 | 48.12% |
| RGEN240719C00145000 | 2024-06-20 1:02PM EDT | 145.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | 10 | 50 | 59.77% |
| RGEN240719C00150000 | 2024-06-24 10:11AM EDT | 150.00 | 0.85 | 0.35 | 0.60 | 0.00 | - | 110 | 270 | 50.20% |
| RGEN240719C00155000 | 2024-06-18 9:30AM EDT | 155.00 | 0.48 | 0.00 | 1.60 | 0.00 | - | 2 | 77 | 63.48% |
| RGEN240719C00160000 | 2024-06-18 2:17PM EDT | 160.00 | 0.34 | 0.00 | 1.10 | 0.00 | - | 2 | 28 | 64.26% |
| RGEN240719C00165000 | 2024-06-11 2:17PM EDT | 165.00 | 1.30 | 0.00 | 0.35 | 0.00 | - | 6 | 40 | 56.93% |
| RGEN240719C00170000 | 2024-06-10 9:48AM EDT | 170.00 | 1.00 | 0.00 | 1.70 | 0.00 | - | 5 | 5 | 82.59% |
| RGEN240719C00175000 | 2024-06-05 10:29AM EDT | 175.00 | 1.30 | 0.15 | 2.25 | 0.00 | - | 1 | 3 | 95.24% |
| RGEN240719C00180000 | 2024-06-17 10:26AM EDT | 180.00 | 0.39 | 0.00 | 1.40 | 0.00 | - | 2 | 105 | 89.60% |
| RGEN240719C00185000 | 2024-05-30 11:04AM EDT | 185.00 | 0.75 | 0.00 | 1.30 | 0.00 | - | 3 | 229 | 93.16% |
| RGEN240719C00190000 | 2024-05-28 3:27PM EDT | 190.00 | 0.90 | 0.00 | 1.10 | 0.00 | - | 4 | 4 | 94.82% |
| RGEN240719C00230000 | 2024-06-11 11:04AM EDT | 230.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 10 | 130.62% |
| RGEN240719C00250000 | 2024-06-24 1:12PM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 111 | 117 | 96.09% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN240719P00075000 | 2024-06-24 10:53AM EDT | 75.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 40 | 91 | 83.98% |
| RGEN240719P00095000 | 2024-06-17 2:36PM EDT | 95.00 | 0.20 | 0.10 | 2.30 | 0.00 | - | - | 1 | 82.30% |
| RGEN240719P00100000 | 2024-06-20 10:34AM EDT | 100.00 | 1.05 | 0.15 | 1.00 | 0.00 | - | 3 | 3 | 57.32% |
| RGEN240719P00110000 | 2024-06-25 10:10AM EDT | 110.00 | 1.25 | 0.70 | 2.35 | -0.22 | -14.97% | 1 | 13 | 59.33% |
| RGEN240719P00115000 | 2024-06-24 11:37AM EDT | 115.00 | 1.35 | 1.85 | 2.05 | 0.00 | - | 1 | 40 | 42.14% |
| RGEN240719P00120000 | 2024-06-24 11:37AM EDT | 120.00 | 2.35 | 3.30 | 3.50 | 0.00 | - | 8 | 122 | 39.55% |
| RGEN240719P00125000 | 2024-06-21 10:20AM EDT | 125.00 | 6.30 | 5.50 | 5.80 | 0.00 | - | 1 | 8 | 37.99% |
| RGEN240719P00130000 | 2024-06-18 10:57AM EDT | 130.00 | 9.40 | 8.60 | 10.30 | 0.00 | - | - | 9 | 48.63% |
| RGEN240719P00135000 | 2024-06-17 10:48AM EDT | 135.00 | 12.30 | 10.60 | 14.40 | 0.00 | - | 3 | 113 | 52.49% |
| RGEN240719P00140000 | 2024-06-20 9:38AM EDT | 140.00 | 23.50 | 15.10 | 19.50 | 0.00 | - | 8 | 42 | 63.79% |
| RGEN240719P00145000 | 2024-06-11 12:16PM EDT | 145.00 | 9.38 | 20.50 | 24.20 | 0.00 | - | 2 | 9 | 69.90% |
| RGEN240719P00150000 | 2024-06-03 1:42PM EDT | 150.00 | 7.90 | 24.70 | 29.10 | 0.00 | - | 74 | 75 | 77.20% |
| RGEN240719P00155000 | 2024-05-29 3:32PM EDT | 155.00 | 9.60 | 29.70 | 34.20 | 0.00 | - | - | 1 | 86.28% |
| RGEN240719P00160000 | 2024-06-10 9:30AM EDT | 160.00 | 17.70 | 34.60 | 39.20 | 0.00 | - | 1 | 0 | 93.70% |
| RGEN240719P00165000 | 2024-05-31 3:51PM EDT | 165.00 | 17.60 | 39.60 | 44.20 | 0.00 | - | 1 | 0 | 100.68% |
| RGEN240719P00170000 | 2024-06-12 11:10AM EDT | 170.00 | 26.00 | 44.60 | 49.20 | 0.00 | - | - | 0 | 52.15% |
| RGEN240719P00175000 | 2024-05-20 11:42AM EDT | 175.00 | 9.57 | 49.70 | 54.00 | 0.00 | - | - | 0 | 110.74% |
| RGEN240719P00180000 | 2024-05-20 11:42AM EDT | 180.00 | 12.27 | 54.70 | 59.00 | 0.00 | - | - | 0 | 116.68% |
© 2024 Yahoo. All rights reserved.