NasdaqGS - Delayed Quote • USD
Roper Technologies, Inc. (ROP)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 5:29 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROP240517C00250000 | 2/1/2024 3:12 PM | 250 | 294.35 | 295.50 | 305.00 | 0.00 | 0.00% | 2 | 1 | 442.41% |
| ROP240517C00300000 | 3/26/2024 2:09 PM | 300 | 252.45 | 233.00 | 243.00 | 0.00 | 0.00% | 8 | 2 | 296.11% |
| ROP240517C00350000 | 3/26/2024 2:09 PM | 350 | 203.00 | 183.00 | 192.60 | 0.00 | 0.00% | 8 | 23 | 232.06% |
| ROP240517C00450000 | 10/2/2023 7:26 PM | 450 | 60.90 | 57.70 | 62.60 | 0.00 | 0.00% | - | 1 | 0.00% |
| ROP240517C00500000 | 4/10/2024 5:56 PM | 500 | 42.50 | 15.30 | 22.80 | 0.00 | 0.00% | 1 | 65 | 31.04% |
| ROP240517C00510000 | 5/3/2024 1:52 PM | 510 | 7.00 | 9.80 | 11.90 | -0.55 | -7.28% | 4 | 25 | 19.36% |
| ROP240517C00520000 | 5/3/2024 6:17 PM | 520 | 5.63 | 4.30 | 5.20 | 2.63 | 87.67% | 1 | 14 | 16.04% |
| ROP240517C00530000 | 5/3/2024 7:13 PM | 530 | 1.60 | 1.55 | 5.10 | 0.10 | 6.67% | 28 | 202 | 25.06% |
| ROP240517C00540000 | 5/3/2024 7:08 PM | 540 | 0.69 | 0.05 | 1.25 | -0.51 | -42.50% | 2 | 103 | 19.24% |
| ROP240517C00550000 | 4/29/2024 4:25 PM | 550 | 1.00 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 150 | 38.82% |
| ROP240517C00560000 | 4/30/2024 1:30 PM | 560 | 0.90 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 129 | 45.20% |
| ROP240517C00570000 | 5/3/2024 7:46 PM | 570 | 0.55 | 0.00 | 1.05 | -0.45 | -45.00% | 2 | 49 | 33.23% |
| ROP240517C00580000 | 5/1/2024 7:53 PM | 580 | 3.63 | 0.10 | 7.80 | 0.00 | 0.00% | 1 | 209 | 53.35% |
| ROP240517C00590000 | 5/1/2024 7:57 PM | 590 | 0.55 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 70 | 50.92% |
| ROP240517C00600000 | 4/18/2024 7:33 PM | 600 | 1.45 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 110 | 55.57% |
| ROP240517C00610000 | 4/9/2024 2:18 PM | 610 | 2.41 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 33 | 60.03% |
| ROP240517C00620000 | 12/14/2023 6:41 PM | 620 | 4.80 | 0.10 | 10.00 | 0.00 | 0.00% | 1 | 8 | 78.33% |
| ROP240517C00630000 | 4/26/2024 1:36 PM | 630 | 0.05 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 14 | 50.73% |
| ROP240517C00640000 | 12/22/2023 7:56 PM | 640 | 2.10 | 0.15 | 7.20 | 0.00 | 0.00% | 7 | 8 | 80.40% |
| ROP240517C00660000 | 10/30/2023 6:53 PM | 660 | 1.00 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 80.35% |
| ROP240517C00680000 | 11/20/2023 4:15 PM | 680 | 0.70 | 0.00 | 2.95 | 0.00 | 0.00% | - | 1 | 79.63% |
| ROP240517C00700000 | 11/17/2023 6:49 PM | 700 | 0.45 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 94.71% |
| ROP240517C00720000 | 11/21/2023 3:25 PM | 720 | 0.20 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 3 | 101.40% |
| ROP240517C00740000 | 11/17/2023 7:44 PM | 740 | 0.20 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 3 | 107.81% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROP240517P00250000 | 1/23/2024 8:06 PM | 250 | 0.05 | 0.00 | 0.40 | 0.00 | 0.00% | 10 | 104 | 147.85% |
| ROP240517P00270000 | 11/6/2023 3:31 PM | 270 | 0.45 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 192.55% |
| ROP240517P00280000 | 11/17/2023 7:54 PM | 280 | 0.25 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 183.11% |
| ROP240517P00300000 | 11/30/2023 7:55 PM | 300 | 0.50 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 6 | 116.31% |
| ROP240517P00310000 | 11/6/2023 5:21 PM | 310 | 0.75 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 156.59% |
| ROP240517P00320000 | 11/30/2023 7:55 PM | 320 | 0.50 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 3 | 148.29% |
| ROP240517P00330000 | 12/13/2023 6:59 PM | 330 | 0.50 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 140.19% |
| ROP240517P00340000 | 11/27/2023 6:14 PM | 340 | 0.60 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 132.30% |
| ROP240517P00360000 | 11/20/2023 6:29 PM | 360 | 0.90 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 117.11% |
| ROP240517P00410000 | 4/10/2024 4:13 PM | 410 | 0.70 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 81.68% |
| ROP240517P00440000 | 4/23/2024 5:47 PM | 440 | 0.15 | 0.00 | 1.05 | 0.00 | 0.00% | 1 | 2 | 50.92% |
| ROP240517P00450000 | 1/5/2024 3:32 PM | 450 | 3.80 | 0.10 | 10.00 | 0.00 | 0.00% | 15 | 21 | 68.68% |
| ROP240517P00460000 | 1/3/2024 5:52 PM | 460 | 4.20 | 0.10 | 9.90 | 0.00 | 0.00% | 17 | 55 | 60.89% |
| ROP240517P00470000 | 1/9/2024 3:49 PM | 470 | 4.50 | 0.55 | 7.80 | 0.00 | 0.00% | 20 | 53 | 63.62% |
| ROP240517P00480000 | 2/13/2024 5:17 PM | 480 | 4.46 | 0.15 | 9.90 | 0.00 | 0.00% | 2 | 7 | 61.85% |
| ROP240517P00490000 | 4/30/2024 3:06 PM | 490 | 2.50 | 0.05 | 9.80 | 0.00 | 0.00% | 6 | 43 | 52.42% |
| ROP240517P00500000 | 5/3/2024 7:18 PM | 500 | 1.33 | 0.20 | 9.40 | -1.85 | -58.18% | 3 | 61 | 41.80% |
| ROP240517P00510000 | 5/3/2024 7:18 PM | 510 | 2.88 | 2.30 | 3.10 | -3.46 | -54.57% | 1 | 205 | 15.03% |
| ROP240517P00520000 | 5/1/2024 5:10 PM | 520 | 6.55 | 6.20 | 7.10 | 0.00 | 0.00% | 3 | 188 | 13.81% |
| ROP240517P00530000 | 5/2/2024 7:59 PM | 530 | 20.70 | 10.00 | 18.20 | 0.00 | 0.00% | 3 | 70 | 25.92% |
| ROP240517P00540000 | 5/2/2024 1:30 PM | 540 | 25.00 | 18.20 | 28.00 | 0.00 | 0.00% | 1 | 50 | 33.17% |
| ROP240517P00550000 | 4/25/2024 7:54 PM | 550 | 15.94 | 28.10 | 38.00 | 0.00 | 0.00% | 1 | 34 | 40.17% |
| ROP240517P00560000 | 4/2/2024 3:30 PM | 560 | 18.60 | 46.00 | 53.80 | 0.00 | 0.00% | 3 | 31 | 52.96% |
| ROP240517P00570000 | 3/22/2024 6:15 PM | 570 | 21.40 | 32.60 | 41.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
Related Tickers
ANSS ANSYS, Inc.
319.52
+1.59%
FICO Fair Isaac Corporation
1,193.01
+2.37%
ADSK Autodesk, Inc.
215.19
+2.50%
CDNS Cadence Design Systems, Inc.
281.63
+1.88%
INTU Intuit Inc.
629.27
+2.48%
PAYC Paycom Software, Inc.
171.29
+2.74%
WDAY Workday, Inc.
255.78
+1.97%
PTC PTC Inc.
175.77
+3.03%
TYL Tyler Technologies, Inc.
469.00
+0.98%
SAP SAP SE
183.45
+1.56%