ROG - Rogers Corporation
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROG240119C00115000 | 2023-03-17 11:42AM EDT | 115.00 | 44.37 | 50.00 | 54.50 | 0.00 | - | 1 | 1 | 61.91% |
| ROG240119C00135000 | 2023-03-17 11:03AM EDT | 135.00 | 30.95 | 35.00 | 39.30 | 0.00 | - | 2 | 2 | 53.99% |
| ROG240119C00140000 | 2023-03-17 11:14AM EDT | 140.00 | 27.15 | 31.50 | 35.50 | 0.00 | - | 1 | 2 | 51.81% |
| ROG240119C00145000 | 2023-03-15 9:33AM EDT | 145.00 | 28.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ROG240119C00150000 | 2023-03-30 9:44AM EDT | 150.00 | 29.20 | 25.50 | 29.70 | 0.00 | - | 1 | 3 | 54.25% |
| ROG240119C00155000 | 2023-03-17 12:21PM EDT | 155.00 | 19.65 | 22.00 | 26.50 | 0.00 | - | 1 | 1 | 52.19% |
| ROG240119C00160000 | 2023-05-26 10:40AM EDT | 160.00 | 20.30 | 17.00 | 19.50 | 0.00 | - | 2 | 4 | 42.16% |
| ROG240119C00165000 | 2023-03-17 12:19PM EDT | 165.00 | 13.70 | 17.10 | 21.50 | 0.00 | - | 3 | 3 | 50.16% |
| ROG240119C00175000 | 2023-04-12 10:02AM EDT | 175.00 | 15.70 | 9.60 | 14.10 | 0.00 | - | 1 | 2 | 42.13% |
| ROG240119C00195000 | 2023-03-30 10:43AM EDT | 195.00 | 9.90 | 6.50 | 10.50 | 0.00 | - | 2 | 3 | 45.53% |
| ROG240119C00200000 | 2023-03-30 10:43AM EDT | 200.00 | 8.50 | 5.30 | 9.50 | 0.00 | - | 2 | 7 | 45.60% |
| ROG240119C00220000 | 2023-03-31 9:30AM EDT | 220.00 | 5.10 | 1.40 | 5.90 | 0.00 | - | 1 | 6 | 44.66% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROG240119P00100000 | 2023-03-01 12:53PM EDT | 100.00 | 2.30 | 0.05 | 4.90 | 0.00 | - | - | 6 | 58.03% |
| ROG240119P00105000 | 2023-06-01 3:52PM EDT | 105.00 | 2.00 | 0.75 | 2.50 | 0.00 | - | 1 | 11 | 42.84% |
| ROG240119P00130000 | 2023-04-13 11:54AM EDT | 130.00 | 6.00 | 4.10 | 8.70 | 0.00 | - | - | 3 | 42.76% |
| ROG240119P00135000 | 2023-05-03 2:47PM EDT | 135.00 | 7.00 | 4.70 | 9.30 | 0.00 | - | 10 | 3 | 39.69% |
| ROG240119P00140000 | 2023-05-04 9:30AM EDT | 140.00 | 7.50 | 6.60 | 10.30 | 0.00 | - | - | 20 | 37.42% |
© 2023 Yahoo. All rights reserved.