NasdaqGS - Delayed Quote USD

Repligen Corporation (RGEN)

158.36 -5.84 (-3.56%)
At close: May 1 at 4:00 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
RGEN240517C00065000 12/7/2023 3:23 PM 65 98.80 105.50 110.20 0.00 0.00% 1 0 570.92%
RGEN240517C00070000 11/15/2023 3:48 PM 70 94.30 111.00 115.10 0.00 0.00% - 1 707.20%
RGEN240517C00140000 4/30/2024 7:48 PM 140 26.66 0.00 0.00 0.00 0.00% 5 0 0.00%
RGEN240517C00145000 4/18/2024 1:32 PM 145 15.00 0.00 0.00 0.00 0.00% - 0 0.00%
RGEN240517C00150000 4/18/2024 6:33 PM 150 12.30 0.00 0.00 0.00 0.00% 5 0 0.00%
RGEN240517C00155000 5/1/2024 5:53 PM 155 6.70 0.00 0.00 0.00 0.00% 8 0 0.00%
RGEN240517C00160000 5/1/2024 6:14 PM 160 4.00 0.00 0.00 0.00 0.00% 2 0 1.56%
RGEN240517C00165000 5/1/2024 7:07 PM 165 3.30 0.00 0.00 0.00 0.00% 19 0 6.25%
RGEN240517C00170000 5/1/2024 6:03 PM 170 2.00 0.00 0.00 0.00 0.00% 15 0 6.25%
RGEN240517C00175000 4/30/2024 3:29 PM 175 4.70 0.00 0.00 0.00 0.00% 17 0 12.50%
RGEN240517C00180000 5/1/2024 1:37 PM 180 1.06 0.00 0.00 0.00 0.00% 13 0 12.50%
RGEN240517C00185000 4/30/2024 7:54 PM 185 2.00 0.00 0.00 0.00 0.00% 5 0 12.50%
RGEN240517C00190000 4/24/2024 7:20 PM 190 2.05 0.00 0.00 0.00 0.00% 3 0 25.00%
RGEN240517C00195000 4/22/2024 5:11 PM 195 0.65 0.00 0.00 0.00 0.00% 2 0 25.00%
RGEN240517C00200000 5/1/2024 1:30 PM 200 0.55 0.00 0.00 0.00 0.00% 1 0 25.00%
RGEN240517C00210000 4/16/2024 2:09 PM 210 0.65 0.00 0.00 0.00 0.00% 4 0 25.00%
RGEN240517C00220000 5/1/2024 6:21 PM 220 0.20 0.00 0.00 0.00 0.00% 732 0 25.00%
RGEN240517C00230000 5/1/2024 5:10 PM 230 0.15 0.00 0.00 0.00 0.00% 820 0 50.00%
RGEN240517C00240000 3/25/2024 3:28 PM 240 1.23 0.00 0.00 0.00 0.00% 2 5 50.00%
RGEN240517C00250000 3/4/2024 4:46 PM 250 2.20 0.00 0.75 0.00 0.00% 1 2 108.64%
RGEN240517C00260000 4/22/2024 1:30 PM 260 0.10 0.00 0.00 0.00 0.00% 1 0 50.00%
RGEN240517C00270000 2/2/2024 2:30 PM 270 2.00 0.20 2.60 0.00 0.00% 5 5 155.22%
RGEN240517C00280000 4/22/2024 2:44 PM 280 0.05 0.00 0.00 0.00 0.00% 83 0 50.00%
RGEN240517C00290000 3/5/2024 4:11 PM 290 0.20 0.00 0.50 0.00 0.00% 2 5 128.91%
RGEN240517C00300000 3/25/2024 7:24 PM 300 0.20 0.00 0.00 0.00 0.00% 1 1 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
RGEN240517P00080000 9/27/2023 1:30 PM 80 1.30 0.45 0.00 0.00 0.00% 1 1 154.30%
RGEN240517P00095000 2/6/2024 8:51 PM 95 0.35 0.00 2.20 0.00 0.00% 2 14 159.23%
RGEN240517P00100000 12/11/2023 3:43 PM 100 1.75 0.10 5.00 0.00 0.00% 1 6 180.52%
RGEN240517P00105000 11/13/2023 6:49 PM 105 4.10 0.10 2.35 0.00 0.00% 9 11 136.28%
RGEN240517P00110000 1/30/2024 2:30 PM 110 0.95 0.00 0.00 0.00 0.00% 5 13 50.00%
RGEN240517P00115000 2/21/2024 8:24 PM 115 0.30 0.00 0.25 0.00 0.00% 4 20 72.07%
RGEN240517P00120000 2/1/2024 2:30 PM 120 0.90 0.05 0.75 0.00 0.00% 1 5 77.54%
RGEN240517P00125000 12/7/2023 4:18 PM 125 4.70 1.95 4.80 0.00 0.00% 1 20 121.39%
RGEN240517P00130000 4/18/2024 1:41 PM 130 1.38 0.00 0.00 0.00 0.00% 2 0 25.00%
RGEN240517P00135000 4/30/2024 6:13 PM 135 0.50 0.00 0.00 0.00 0.00% 30 0 12.50%
RGEN240517P00140000 5/1/2024 5:29 PM 140 0.89 0.00 0.00 0.00 0.00% 5 0 12.50%
RGEN240517P00145000 5/1/2024 7:03 PM 145 0.69 0.00 0.00 0.00 0.00% 15 0 12.50%
RGEN240517P00150000 5/1/2024 3:58 PM 150 3.20 0.00 0.00 0.00 0.00% 1 0 6.25%
RGEN240517P00155000 5/1/2024 7:03 PM 155 2.44 0.00 0.00 0.00 0.00% 23 0 3.13%
RGEN240517P00160000 5/1/2024 3:28 PM 160 7.70 0.00 0.00 0.00 0.00% 3 0 0.00%
RGEN240517P00165000 5/1/2024 3:39 PM 165 10.10 0.00 0.00 0.00 0.00% 9 0 0.00%
RGEN240517P00170000 5/1/2024 7:43 PM 170 12.20 0.00 0.00 0.00 0.00% 1 0 0.00%
RGEN240517P00175000 5/1/2024 4:14 PM 175 20.14 0.00 0.00 0.00 0.00% 5 0 0.00%
RGEN240517P00180000 5/1/2024 4:32 PM 180 25.26 0.00 0.00 0.00 0.00% 1 0 0.00%
RGEN240517P00185000 4/23/2024 1:58 PM 185 17.41 0.00 0.00 0.00 0.00% 2 0 0.00%
RGEN240517P00190000 5/1/2024 1:30 PM 190 33.50 0.00 0.00 0.00 0.00% 2 0 0.00%
RGEN240517P00195000 3/18/2024 2:34 PM 195 14.00 32.70 36.50 0.00 0.00% 1 24 0.00%
RGEN240517P00200000 3/19/2024 2:27 PM 200 15.70 40.80 45.50 0.00 0.00% 1 13 86.69%
RGEN240517P00210000 3/25/2024 2:31 PM 210 26.80 40.30 44.40 0.00 0.00% 1 10 0.00%
RGEN240517P00240000 2/21/2024 2:36 PM 240 44.20 41.20 44.20 0.00 0.00% - 3 0.00%
RGEN240517P00260000 2/21/2024 2:36 PM 260 62.60 59.50 64.10 0.00 0.00% 1 0 0.00%
RGEN240517P00280000 1/30/2024 2:31 PM 280 85.50 0.00 0.00 0.00 0.00% - 0 0.00%

Related Tickers

WST West Pharmaceutical Services, Inc.
363.43
+1.66%
 
MMSI Merit Medical Systems, Inc.
76.63
+3.41%
 
ATR AptarGroup, Inc.
145.38
+0.69%
 
STAA STAAR Surgical Company
44.69
-2.76%
 
HOLX Hologic, Inc.
76.28
+0.67%
 
RMD ResMed Inc.
215.01
+0.48%
 
TFX Teleflex Incorporated
211.54
+1.34%
 
ICUI ICU Medical, Inc.
98.29
+0.38%
 
BLCO Bausch + Lomb Corporation
13.74
-5.50%
 
STVN Stevanato Group S.p.A.
28.23
+0.68%