NasdaqGS - Delayed Quote USD

Repligen Corporation (RGEN)

167.86 -3.42 (-2.00%)
At close: April 24 at 4:00 PM EDT
167.70 -0.16 (-0.10%)
After hours: April 24 at 6:51 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 0 327.25%
RGEN240517C00070000 11/15/2023 3:48 PM 70 94.30 111.00 115.10 0.00 0.00% - 1 466.70%
RGEN240517C00140000 11/30/2023 8:05 PM 140 31.40 46.50 49.30 0.00 0.00% - 3 211.00%
RGEN240517C00145000 4/18/2024 1:32 PM 145 15.00 23.70 26.60 0.00 0.00% - 1 62.31%
RGEN240517C00150000 4/18/2024 6:33 PM 150 12.30 20.00 22.40 0.00 0.00% 5 5 61.60%
RGEN240517C00155000 4/23/2024 1:42 PM 155 17.90 15.60 18.60 0.00 0.00% 2 24 57.53%
RGEN240517C00160000 4/23/2024 5:20 PM 160 17.74 13.10 14.60 0.00 0.00% 2 26 57.32%
RGEN240517C00165000 4/19/2024 2:17 PM 165 6.10 10.20 11.50 0.00 0.00% 2 15 56.14%
RGEN240517C00170000 4/24/2024 3:18 PM 170 8.00 7.70 9.40 -2.30 -22.33% 25 118 56.69%
RGEN240517C00175000 4/23/2024 5:43 PM 175 6.70 5.70 6.50 -2.10 -23.86% 1 140 53.83%
RGEN240517C00180000 4/24/2024 2:04 PM 180 4.90 4.10 4.80 -1.40 -22.22% 3 172 53.37%
RGEN240517C00185000 4/23/2024 1:46 PM 185 3.70 2.85 3.60 0.00 0.00% 13 177 53.37%
RGEN240517C00190000 4/24/2024 7:20 PM 190 2.05 2.00 3.20 0.85 70.83% 3 629 55.96%
RGEN240517C00195000 4/22/2024 5:11 PM 195 0.65 1.20 1.95 0.00 0.00% 2 122 53.10%
RGEN240517C00200000 4/17/2024 2:19 PM 200 1.00 0.70 2.15 0.00 0.00% 2 120 57.32%
RGEN240517C00210000 4/16/2024 2:09 PM 210 0.65 0.30 1.10 0.00 0.00% 4 2,030 57.42%
RGEN240517C00220000 4/16/2024 2:00 PM 220 0.40 0.05 2.10 0.00 0.00% 1 2,424 72.83%
RGEN240517C00230000 4/23/2024 2:48 PM 230 0.30 0.05 1.55 0.00 0.00% 10 2,155 76.61%
RGEN240517C00240000 3/25/2024 3:28 PM 240 1.23 0.00 0.00 0.00 0.00% 2 5 25.00%
RGEN240517C00250000 3/4/2024 4:46 PM 250 2.20 0.00 0.75 0.00 0.00% 1 2 80.37%
RGEN240517C00260000 4/22/2024 1:30 PM 260 0.10 0.00 0.00 0.00 0.00% 1 16 25.00%
RGEN240517C00270000 2/2/2024 2:30 PM 270 2.00 0.20 2.60 0.00 0.00% 5 5 117.33%
RGEN240517C00280000 4/22/2024 2:44 PM 280 0.05 0.00 0.05 0.00 0.00% 83 87 71.48%
RGEN240517C00290000 3/5/2024 4:11 PM 290 0.20 0.00 0.50 0.00 0.00% 2 5 98.14%
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 1 137.50%
RGEN240517P00095000 2/6/2024 8:51 PM 95 0.35 0.00 2.20 0.00 0.00% 2 14 143.65%
RGEN240517P00100000 12/11/2023 3:43 PM 100 1.75 0.10 5.00 0.00 0.00% 1 6 162.89%
RGEN240517P00105000 11/13/2023 6:49 PM 105 4.10 0.10 2.35 0.00 0.00% 9 11 125.05%
RGEN240517P00110000 1/30/2024 2:30 PM 110 0.95 0.00 0.00 0.00 0.00% 5 13 25.00%
RGEN240517P00115000 2/21/2024 8:24 PM 115 0.30 0.00 0.25 0.00 0.00% 4 20 69.14%
RGEN240517P00120000 2/1/2024 2:30 PM 120 0.90 0.05 0.75 0.00 0.00% 1 5 75.10%
RGEN240517P00125000 12/7/2023 4:18 PM 125 4.70 1.95 4.80 0.00 0.00% 1 20 115.60%
RGEN240517P00130000 4/18/2024 1:41 PM 130 1.38 0.05 1.25 0.00 0.00% 2 6 66.02%
RGEN240517P00135000 4/19/2024 3:19 PM 135 1.41 0.15 0.65 0.00 0.00% 2 26 52.34%
RGEN240517P00140000 4/22/2024 3:34 PM 140 2.60 0.60 1.00 0.00 0.00% 2 27 52.88%
RGEN240517P00145000 4/23/2024 5:56 PM 145 1.10 1.10 1.60 0.00 0.00% 2 24 52.15%
RGEN240517P00150000 4/24/2024 7:19 PM 150 2.05 1.85 2.40 -1.35 -39.71% 1 24 51.06%
RGEN240517P00155000 4/18/2024 2:04 PM 155 9.30 3.00 3.70 0.00 0.00% 430 440 50.98%
RGEN240517P00160000 4/23/2024 7:04 PM 160 3.90 4.50 5.20 0.00 0.00% 62 68 52.21%
RGEN240517P00165000 4/24/2024 3:22 PM 165 6.80 6.60 7.30 1.10 19.30% 13 165 51.97%
RGEN240517P00170000 4/24/2024 7:52 PM 170 9.30 9.00 9.90 -7.64 -45.10% 46 11 51.99%
RGEN240517P00175000 4/23/2024 3:11 PM 175 10.50 12.00 12.90 0.00 0.00% 2 289 51.76%
RGEN240517P00180000 4/19/2024 3:19 PM 180 23.32 15.50 16.20 0.00 0.00% 1 133 50.78%
RGEN240517P00185000 4/23/2024 1:58 PM 185 17.41 17.60 20.70 0.00 0.00% 2 170 55.82%
RGEN240517P00190000 4/19/2024 3:19 PM 190 32.37 22.50 25.50 0.00 0.00% 2 31 62.01%
RGEN240517P00195000 3/18/2024 2:34 PM 195 14.00 32.70 36.50 0.00 0.00% 1 24 98.65%
RGEN240517P00200000 3/19/2024 2:27 PM 200 15.70 40.80 45.50 0.00 0.00% 1 13 129.53%
RGEN240517P00210000 3/25/2024 2:31 PM 210 26.80 40.30 44.40 0.00 0.00% 1 10 77.56%
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

RMD ResMed Inc.
183.78
-0.24%
 
STAA STAAR Surgical Company
47.82
-0.77%
 
SRT.DE Sartorius Aktiengesellschaft
226.50
-1.95%
 
HOLX Hologic, Inc.
76.71
-0.62%
 
WST West Pharmaceutical Services, Inc.
385.73
-1.15%
 
SRT3.DE Sartorius Aktiengesellschaft
293.00
+0.45%
 
ISRG Intuitive Surgical, Inc.
375.01
-0.55%
 
STVN Stevanato Group S.p.A.
27.31
+0.33%
 
ICUI ICU Medical, Inc.
96.72
-1.06%
 
MMSI Merit Medical Systems, Inc.
74.03
-0.20%