ROG - Rogers Corporation
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROG230915C00100000 | 2023-01-24 11:00AM EDT | 100.00 | 38.10 | 49.50 | 53.50 | 0.00 | - | - | 1 | 65.86% |
| ROG230915C00115000 | 2023-02-09 2:36PM EDT | 115.00 | 41.20 | 43.00 | 47.00 | 0.00 | - | - | 1 | 81.23% |
| ROG230915C00120000 | 2023-03-01 10:41AM EDT | 120.00 | 43.90 | 46.20 | 51.00 | 0.00 | - | 2 | 4 | 108.64% |
| ROG230915C00130000 | 2023-03-16 2:33PM EDT | 130.00 | 32.08 | 34.00 | 38.50 | 0.00 | - | - | 3 | 82.48% |
| ROG230915C00135000 | 2023-03-16 12:31PM EDT | 135.00 | 28.73 | 30.30 | 34.50 | 0.00 | - | - | 2 | 78.31% |
| ROG230915C00140000 | 2023-03-16 12:28PM EDT | 140.00 | 25.63 | 26.50 | 30.50 | 0.00 | - | - | 3 | 73.71% |
| ROG230915C00145000 | 2023-01-31 3:03PM EDT | 145.00 | 16.50 | 21.40 | 25.80 | 0.00 | - | 2 | 8 | 65.56% |
| ROG230915C00150000 | 2023-03-30 9:33AM EDT | 150.00 | 20.50 | 20.00 | 23.50 | 0.00 | - | 3 | 2 | 66.96% |
| ROG230915C00155000 | 2023-04-27 10:32AM EDT | 155.00 | 14.80 | 14.50 | 18.90 | 0.00 | - | 1 | 3 | 57.68% |
| ROG230915C00160000 | 2023-02-10 3:42PM EDT | 160.00 | 15.90 | 13.50 | 16.80 | 0.00 | - | 6 | 10 | 58.87% |
| ROG230915C00180000 | 2023-03-31 11:41AM EDT | 180.00 | 9.10 | 4.50 | 9.00 | 0.00 | - | 1 | 2 | 50.38% |
| ROG230915C00190000 | 2023-04-03 12:34PM EDT | 190.00 | 6.50 | 3.70 | 7.00 | 0.00 | - | 1 | 23 | 52.25% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROG230915P00085000 | 2023-05-31 10:34AM EDT | 85.00 | 0.30 | 0.00 | 4.70 | 0.00 | - | 5 | 5 | 84.28% |
| ROG230915P00090000 | 2023-02-07 2:29PM EDT | 90.00 | 1.40 | 0.00 | 4.50 | 0.00 | - | - | 1 | 76.51% |
| ROG230915P00100000 | 2023-02-07 10:51AM EDT | 100.00 | 2.35 | 0.00 | 5.00 | 0.00 | - | - | 3 | 65.88% |
| ROG230915P00130000 | 2023-03-03 2:17PM EDT | 130.00 | 5.10 | 1.95 | 5.70 | 0.00 | - | 2 | 2 | 46.28% |
| ROG230915P00135000 | 2023-05-01 1:14PM EDT | 135.00 | 4.00 | 2.20 | 5.60 | 0.00 | - | 10 | 12 | 39.49% |
| ROG230915P00140000 | 2023-05-24 1:15PM EDT | 140.00 | 6.50 | 4.20 | 8.00 | 0.00 | - | - | 1 | 41.47% |
| ROG230915P00160000 | 2023-01-24 11:00AM EDT | 160.00 | 33.30 | 20.50 | 24.50 | 0.00 | - | - | 1 | 53.72% |
| ROG230915P00165000 | 2023-01-24 11:00AM EDT | 165.00 | 37.20 | 23.50 | 27.10 | 0.00 | - | - | 1 | 52.21% |
| ROG230915P00170000 | 2023-03-30 3:46PM EDT | 170.00 | 17.70 | 15.10 | 19.00 | 0.00 | - | - | 1 | 7.81% |
| ROG230915P00175000 | 2023-01-24 11:00AM EDT | 175.00 | 45.40 | 30.50 | 33.90 | 0.00 | - | - | 1 | 51.41% |
| ROG230915P00180000 | 2023-01-24 11:00AM EDT | 180.00 | 49.80 | 34.50 | 38.20 | 0.00 | - | - | 1 | 52.53% |
© 2023 Yahoo. All rights reserved.