Singapore markets closed

Rogers Corporation (ROG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
131.37+1.97 (+1.52%)
At close: 04:00PM EST
130.14 -1.14 (-0.87%)
After hours: 04:03PM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROG231215C001000002023-02-24 1:24PM EST100.0055.2055.1059.500.00-744473.39%
ROG231215C001050002023-02-17 10:23AM EST105.0050.6049.5053.800.00-11428.71%
ROG231215C001200002023-11-24 9:33AM EST120.0014.009.5014.000.00-1372.71%
ROG231215C001250002023-11-15 11:34AM EST125.009.405.509.000.00-1153.98%
ROG231215C001300002023-11-22 3:51PM EST130.005.501.605.900.00-272852.73%
ROG231215C001350002023-11-28 3:17PM EST135.002.250.904.700.00-81163.38%
ROG231215C001400002023-09-05 1:39PM EST140.009.704.106.800.00-101089.43%
ROG231215C001500002023-11-24 12:26PM EST150.000.050.004.800.00-3482.62%
ROG231215C001600002023-08-04 11:00AM EST160.0012.204.707.700.00-34153.91%
ROG231215C001650002023-06-29 9:20AM EST165.0014.9014.1017.000.00-14267.02%
ROG231215C001700002023-09-05 8:52AM EST170.001.690.001.450.00-1690.33%
ROG231215C001750002023-07-17 11:28AM EST175.0014.500.153.400.00-121122.02%
ROG231215C001800002023-07-25 9:22AM EST180.0011.000.004.700.00--52140.82%
ROG231215C001950002023-10-06 8:30AM EST195.000.050.003.300.00-110149.61%
ROG231215C002100002023-07-17 8:48AM EST210.003.400.003.900.00-12176.03%
ROG231215C002200002023-07-21 10:33AM EST220.001.900.004.800.00-11197.90%
ROG231215C002300002023-03-30 8:47AM EST230.002.650.552.650.00-13190.92%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROG231215P000750002023-10-09 9:55AM EST75.000.560.004.800.00-145243.12%
ROG231215P000900002023-03-01 3:43PM EST90.000.050.004.400.00--1174.22%
ROG231215P001000002023-10-30 10:33AM EST100.000.630.000.350.00--175.59%
ROG231215P001100002023-10-31 12:08PM EST110.001.600.000.350.00-51052.54%
ROG231215P001250002023-11-20 3:07PM EST125.001.470.104.800.00-43051.88%
ROG231215P001300002023-11-17 9:34AM EST130.003.500.255.000.00-12057.54%
ROG231215P001350002023-08-04 11:08AM EST135.003.704.204.900.00-161627.00%
ROG231215P001400002023-08-08 9:59AM EST140.006.309.2011.800.00--164.75%
ROG231215P001450002023-08-16 1:31PM EST145.0010.108.9012.400.00--20.00%
ROG231215P001500002023-10-30 10:17AM EST150.0028.4617.6022.500.00-1068.24%
ROG231215P002300002023-04-28 8:38AM EST230.0069.9067.0071.500.00-100.00%