Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
43,853.21 -60.25 (-0.14%) CMC Crypto 200
914.81 +18.10 (+2.02%)
Rogers Corporation (ROG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROG231215C00100000 | 2023-02-24 1:24PM EST | 100.00 | 55.20 | 55.10 | 59.50 | 0.00 | - | 7 | 44 | 716.70% |
| ROG231215C00105000 | 2023-02-17 10:23AM EST | 105.00 | 50.60 | 49.50 | 53.80 | 0.00 | - | 1 | 1 | 649.41% |
| ROG231215C00120000 | 2023-11-24 9:33AM EST | 120.00 | 14.00 | 9.00 | 11.60 | 0.00 | - | 1 | 3 | 78.96% |
| ROG231215C00125000 | 2023-11-15 11:34AM EST | 125.00 | 9.40 | 4.70 | 6.80 | 0.00 | - | 1 | 1 | 57.18% |
| ROG231215C00130000 | 2023-11-22 3:51PM EST | 130.00 | 5.50 | 1.95 | 3.20 | 0.00 | - | 27 | 28 | 47.58% |
| ROG231215C00135000 | 2023-12-08 3:58PM EST | 135.00 | 0.45 | 0.20 | 0.85 | -1.80 | -80.00% | 3 | 11 | 38.45% |
| ROG231215C00140000 | 2023-09-05 1:39PM EST | 140.00 | 9.70 | 4.10 | 6.80 | 0.00 | - | 10 | 10 | 139.38% |
| ROG231215C00150000 | 2023-11-24 12:26PM EST | 150.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 127.34% |
| ROG231215C00160000 | 2023-08-04 11:00AM EST | 160.00 | 12.20 | 4.70 | 7.70 | 0.00 | - | 3 | 4 | 233.20% |
| ROG231215C00165000 | 2023-06-29 9:20AM EST | 165.00 | 14.90 | 14.10 | 17.00 | 0.00 | - | 1 | 4 | 401.37% |
| ROG231215C00170000 | 2023-09-05 8:52AM EST | 170.00 | 1.69 | 0.00 | 1.45 | 0.00 | - | 1 | 6 | 137.11% |
| ROG231215C00175000 | 2023-07-17 11:28AM EST | 175.00 | 14.50 | 0.15 | 3.40 | 0.00 | - | 1 | 21 | 184.33% |
| ROG231215C00180000 | 2023-07-25 9:22AM EST | 180.00 | 11.00 | 0.00 | 4.70 | 0.00 | - | - | 52 | 212.21% |
| ROG231215C00195000 | 2023-10-06 8:30AM EST | 195.00 | 0.05 | 0.00 | 3.30 | 0.00 | - | 1 | 10 | 224.71% |
| ROG231215C00210000 | 2023-07-17 8:48AM EST | 210.00 | 3.40 | 0.00 | 3.90 | 0.00 | - | 1 | 2 | 263.57% |
| ROG231215C00220000 | 2023-07-21 10:33AM EST | 220.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 295.90% |
| ROG231215C00230000 | 2023-03-30 8:47AM EST | 230.00 | 2.65 | 0.55 | 2.65 | 0.00 | - | 1 | 3 | 285.25% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROG231215P00075000 | 2023-10-09 9:55AM EST | 75.00 | 0.56 | 0.00 | 4.80 | 0.00 | - | 14 | 5 | 353.71% |
| ROG231215P00090000 | 2023-03-01 3:43PM EST | 90.00 | 0.05 | 0.00 | 4.40 | 0.00 | - | - | 1 | 252.10% |
| ROG231215P00100000 | 2023-10-30 10:33AM EST | 100.00 | 0.63 | 0.00 | 0.35 | 0.00 | - | - | 1 | 108.01% |
| ROG231215P00110000 | 2023-10-31 12:08PM EST | 110.00 | 1.60 | 0.00 | 0.35 | 0.00 | - | 5 | 10 | 73.93% |
| ROG231215P00125000 | 2023-12-07 2:38PM EST | 125.00 | 1.35 | 0.00 | 1.95 | 0.00 | - | 5 | 35 | 61.08% |
| ROG231215P00130000 | 2023-11-17 9:34AM EST | 130.00 | 3.50 | 1.35 | 4.80 | 0.00 | - | 1 | 20 | 72.71% |
| ROG231215P00135000 | 2023-08-04 11:08AM EST | 135.00 | 3.70 | 4.20 | 4.90 | 0.00 | - | 16 | 16 | 0.00% |
| ROG231215P00140000 | 2023-08-08 9:59AM EST | 140.00 | 6.30 | 9.20 | 11.80 | 0.00 | - | - | 1 | 50.83% |
| ROG231215P00145000 | 2023-08-16 1:31PM EST | 145.00 | 10.10 | 8.90 | 12.40 | 0.00 | - | - | 2 | 0.00% |
| ROG231215P00150000 | 2023-10-30 10:17AM EST | 150.00 | 28.46 | 17.60 | 22.50 | 0.00 | - | 1 | 0 | 58.89% |
| ROG231215P00230000 | 2023-04-28 8:38AM EST | 230.00 | 69.90 | 67.00 | 71.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.