Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,699.53 -775.05 (-1.26%) CMC Crypto 200
1,263.62 -20.21 (-1.57%)
Roper Technologies, Inc. (ROP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROP240816C00300000 | 2024-06-11 10:59AM EDT | 300.00 | 253.98 | 260.10 | 270.00 | 0.00 | - | 12 | 8 | 89.48% |
| ROP240816C00350000 | 2024-06-12 3:49PM EDT | 350.00 | 210.00 | 211.00 | 220.90 | 0.00 | - | 4 | 26 | 76.67% |
| ROP240816C00510000 | 2024-05-06 3:56PM EDT | 510.00 | 25.50 | 44.30 | 48.20 | 0.00 | - | 2 | 5 | 0.00% |
| ROP240816C00520000 | 2024-06-11 3:57PM EDT | 520.00 | 44.20 | 45.80 | 54.90 | 0.00 | - | 1 | 5 | 35.11% |
| ROP240816C00530000 | 2024-05-16 2:03PM EDT | 530.00 | 29.50 | 30.20 | 33.30 | 0.00 | - | 1 | 8 | 0.00% |
| ROP240816C00540000 | 2024-06-28 1:09PM EDT | 540.00 | 36.45 | 31.10 | 37.10 | +22.05 | +153.13% | 1 | 20 | 29.01% |
| ROP240816C00550000 | 2024-06-20 1:23PM EDT | 550.00 | 25.00 | 23.20 | 29.70 | 0.00 | - | 1 | 58 | 27.29% |
| ROP240816C00560000 | 2024-06-24 12:36PM EDT | 560.00 | 21.57 | 17.70 | 20.10 | 0.00 | - | 20 | 28 | 22.18% |
| ROP240816C00570000 | 2024-06-28 11:50AM EDT | 570.00 | 15.00 | 12.40 | 14.60 | +3.30 | +28.21% | 1 | 52 | 21.23% |
| ROP240816C00580000 | 2024-06-18 3:57PM EDT | 580.00 | 10.30 | 8.00 | 11.10 | 0.00 | - | 2 | 16 | 21.67% |
| ROP240816C00590000 | 2024-06-28 1:15PM EDT | 590.00 | 7.80 | 5.20 | 8.60 | +2.79 | +55.69% | 10 | 257 | 22.45% |
| ROP240816C00600000 | 2024-06-28 2:51PM EDT | 600.00 | 2.45 | 2.60 | 6.20 | -2.05 | -45.56% | 1 | 20 | 22.50% |
| ROP240816C00610000 | 2024-05-03 9:30AM EDT | 610.00 | 1.30 | 0.10 | 10.00 | 0.00 | - | 1 | 4 | 31.62% |
| ROP240816C00620000 | 2024-06-26 9:30AM EDT | 620.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 26.21% |
| ROP240816C00650000 | 2024-03-19 9:30AM EDT | 650.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| ROP240816C00660000 | 2024-04-05 9:30AM EDT | 660.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 36.59% |
| ROP240816C00670000 | 2024-03-01 10:30AM EDT | 670.00 | 2.30 | 0.65 | 10.00 | 0.00 | - | 1 | 1 | 49.28% |
| ROP240816C00680000 | 2024-03-21 9:30AM EDT | 680.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 41.23% |
| ROP240816C00780000 | 2024-01-05 12:58PM EDT | 780.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 52.55% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROP240816P00290000 | 2024-01-05 12:58PM EDT | 290.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 103.25% |
| ROP240816P00410000 | 2024-01-31 11:19AM EDT | 410.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ROP240816P00420000 | 2024-01-31 11:13AM EDT | 420.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| ROP240816P00430000 | 2024-01-31 11:13AM EDT | 430.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ROP240816P00440000 | 2024-01-31 11:13AM EDT | 440.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ROP240816P00450000 | 2024-01-31 11:13AM EDT | 450.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| ROP240816P00460000 | 2024-01-31 11:13AM EDT | 460.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| ROP240816P00470000 | 2024-04-17 1:48PM EDT | 470.00 | 5.00 | 0.10 | 9.20 | 0.00 | - | 1 | 2 | 52.65% |
| ROP240816P00480000 | 2024-05-15 10:59AM EDT | 480.00 | 4.00 | 0.15 | 4.30 | 0.00 | - | 1 | 16 | 37.60% |
| ROP240816P00490000 | 2024-06-21 3:54PM EDT | 490.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 35.26% |
| ROP240816P00500000 | 2024-06-17 1:49PM EDT | 500.00 | 2.60 | 0.00 | 2.55 | 0.00 | - | 1 | 17 | 26.11% |
| ROP240816P00510000 | 2024-06-27 11:13AM EDT | 510.00 | 2.52 | 0.00 | 4.80 | 0.00 | - | 2 | 17 | 28.00% |
| ROP240816P00520000 | 2024-06-21 3:54PM EDT | 520.00 | 4.48 | 0.45 | 6.90 | 0.00 | - | 1 | 46 | 28.11% |
| ROP240816P00530000 | 2024-06-20 1:33PM EDT | 530.00 | 5.30 | 0.15 | 7.70 | 0.00 | - | 1 | 26 | 25.33% |
| ROP240816P00540000 | 2024-06-18 3:53PM EDT | 540.00 | 8.20 | 4.00 | 8.10 | 0.00 | - | 1 | 29 | 21.63% |
| ROP240816P00550000 | 2024-06-11 3:30PM EDT | 550.00 | 7.70 | 5.70 | 10.70 | -5.20 | -40.31% | 1 | 69 | 20.46% |
| ROP240816P00560000 | 2024-06-28 10:52AM EDT | 560.00 | 8.60 | 9.80 | 14.30 | -4.02 | -31.85% | 6 | 23 | 19.57% |
| ROP240816P00570000 | 2024-06-28 1:04PM EDT | 570.00 | 14.00 | 14.20 | 18.20 | -7.50 | -34.88% | 1 | 2 | 17.89% |
| ROP240816P00580000 | 2023-12-27 12:15PM EDT | 580.00 | 43.00 | 34.10 | 41.20 | 0.00 | - | - | 1 | 38.78% |
© 2024 Yahoo. All rights reserved.