Singapore markets closed
Straits Times Index
3,090.31 +17.32 (+0.56%) Nikkei
33,431.51 -55.38 (-0.17%) Hang Seng
16,830.30 -212.58 (-1.25%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
39,487.76 +729.38 (+1.88%) CMC Crypto 200
802.76 +11.20 (+1.41%)
Rogers Corporation (ROG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM 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 | 473.39% |
| ROG231215C00105000 | 2023-02-17 10:23AM EST | 105.00 | 50.60 | 49.50 | 53.80 | 0.00 | - | 1 | 1 | 428.71% |
| ROG231215C00120000 | 2023-11-24 9:33AM EST | 120.00 | 14.00 | 9.50 | 14.00 | 0.00 | - | 1 | 3 | 72.71% |
| ROG231215C00125000 | 2023-11-15 11:34AM EST | 125.00 | 9.40 | 5.50 | 9.00 | 0.00 | - | 1 | 1 | 53.98% |
| ROG231215C00130000 | 2023-11-22 3:51PM EST | 130.00 | 5.50 | 1.60 | 5.90 | 0.00 | - | 27 | 28 | 52.73% |
| ROG231215C00135000 | 2023-11-28 3:17PM EST | 135.00 | 2.25 | 0.90 | 4.70 | 0.00 | - | 8 | 11 | 63.38% |
| ROG231215C00140000 | 2023-09-05 1:39PM EST | 140.00 | 9.70 | 4.10 | 6.80 | 0.00 | - | 10 | 10 | 89.43% |
| ROG231215C00150000 | 2023-11-24 12:26PM EST | 150.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 82.62% |
| ROG231215C00160000 | 2023-08-04 11:00AM EST | 160.00 | 12.20 | 4.70 | 7.70 | 0.00 | - | 3 | 4 | 153.91% |
| ROG231215C00165000 | 2023-06-29 9:20AM EST | 165.00 | 14.90 | 14.10 | 17.00 | 0.00 | - | 1 | 4 | 267.02% |
| ROG231215C00170000 | 2023-09-05 8:52AM EST | 170.00 | 1.69 | 0.00 | 1.45 | 0.00 | - | 1 | 6 | 90.33% |
| ROG231215C00175000 | 2023-07-17 11:28AM EST | 175.00 | 14.50 | 0.15 | 3.40 | 0.00 | - | 1 | 21 | 122.02% |
| ROG231215C00180000 | 2023-07-25 9:22AM EST | 180.00 | 11.00 | 0.00 | 4.70 | 0.00 | - | - | 52 | 140.82% |
| ROG231215C00195000 | 2023-10-06 8:30AM EST | 195.00 | 0.05 | 0.00 | 3.30 | 0.00 | - | 1 | 10 | 149.61% |
| ROG231215C00210000 | 2023-07-17 8:48AM EST | 210.00 | 3.40 | 0.00 | 3.90 | 0.00 | - | 1 | 2 | 176.03% |
| ROG231215C00220000 | 2023-07-21 10:33AM EST | 220.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 197.90% |
| ROG231215C00230000 | 2023-03-30 8:47AM EST | 230.00 | 2.65 | 0.55 | 2.65 | 0.00 | - | 1 | 3 | 190.92% |
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 | 243.12% |
| ROG231215P00090000 | 2023-03-01 3:43PM EST | 90.00 | 0.05 | 0.00 | 4.40 | 0.00 | - | - | 1 | 174.22% |
| ROG231215P00100000 | 2023-10-30 10:33AM EST | 100.00 | 0.63 | 0.00 | 0.35 | 0.00 | - | - | 1 | 75.59% |
| ROG231215P00110000 | 2023-10-31 12:08PM EST | 110.00 | 1.60 | 0.00 | 0.35 | 0.00 | - | 5 | 10 | 52.54% |
| ROG231215P00125000 | 2023-11-20 3:07PM EST | 125.00 | 1.47 | 0.10 | 4.80 | 0.00 | - | 4 | 30 | 51.88% |
| ROG231215P00130000 | 2023-11-17 9:34AM EST | 130.00 | 3.50 | 0.25 | 5.00 | 0.00 | - | 1 | 20 | 57.54% |
| ROG231215P00135000 | 2023-08-04 11:08AM EST | 135.00 | 3.70 | 4.20 | 4.90 | 0.00 | - | 16 | 16 | 27.00% |
| ROG231215P00140000 | 2023-08-08 9:59AM EST | 140.00 | 6.30 | 9.20 | 11.80 | 0.00 | - | - | 1 | 64.75% |
| 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 | 68.24% |
| 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.