NasdaqGS - Delayed Quote • USD
Roper Technologies, Inc. (ROP)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 4:49 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 | 251.71% |
| ROP240517C00300000 | 3/26/2024 2:09 PM | 300 | 252.45 | 234.20 | 244.00 | 0.00 | 0.00% | 8 | 2 | 118.14% |
| ROP240517C00350000 | 3/26/2024 2:09 PM | 350 | 203.00 | 185.00 | 194.00 | 0.00 | 0.00% | 8 | 23 | 95.34% |
| 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 | 38.00 | 44.70 | 0.00 | 0.00% | 1 | 65 | 39.03% |
| ROP240517C00510000 | 12/8/2023 3:43 PM | 510 | 46.40 | 34.40 | 39.00 | 0.00 | 0.00% | 15 | 15 | 42.42% |
| ROP240517C00520000 | 4/23/2024 1:30 PM | 520 | 26.00 | 20.00 | 27.00 | 0.00 | 0.00% | 1 | 8 | 31.06% |
| ROP240517C00530000 | 4/22/2024 7:34 PM | 530 | 17.80 | 16.90 | 17.80 | 0.00 | 0.00% | 3 | 196 | 25.09% |
| ROP240517C00540000 | 4/24/2024 7:54 PM | 540 | 11.20 | 11.10 | 11.70 | -0.80 | -6.67% | 16 | 87 | 23.47% |
| ROP240517C00550000 | 4/24/2024 6:47 PM | 550 | 6.40 | 6.70 | 7.20 | -2.50 | -28.09% | 4 | 145 | 22.53% |
| ROP240517C00560000 | 4/23/2024 4:12 PM | 560 | 4.74 | 3.10 | 5.00 | 0.00 | 0.00% | 5 | 114 | 23.98% |
| ROP240517C00570000 | 4/19/2024 2:03 PM | 570 | 2.65 | 0.10 | 9.40 | 0.00 | 0.00% | 1 | 49 | 39.24% |
| ROP240517C00580000 | 4/18/2024 7:04 PM | 580 | 1.45 | 0.45 | 9.70 | 0.00 | 0.00% | 2 | 210 | 45.33% |
| ROP240517C00590000 | 4/24/2024 6:25 PM | 590 | 1.15 | 0.05 | 4.80 | -0.85 | -42.50% | 1 | 70 | 38.10% |
| ROP240517C00600000 | 4/18/2024 7:33 PM | 600 | 1.45 | 0.10 | 10.00 | 0.00 | 0.00% | 2 | 110 | 55.99% |
| ROP240517C00610000 | 4/9/2024 2:18 PM | 610 | 2.41 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 33 | 46.48% |
| ROP240517C00620000 | 12/14/2023 6:41 PM | 620 | 4.80 | 0.10 | 10.00 | 0.00 | 0.00% | 1 | 8 | 51.20% |
| ROP240517C00630000 | 4/2/2024 7:57 PM | 630 | 0.43 | 0.00 | 1.00 | 0.00 | 0.00% | 5 | 14 | 37.07% |
| ROP240517C00640000 | 12/22/2023 7:56 PM | 640 | 2.10 | 0.15 | 7.20 | 0.00 | 0.00% | 7 | 8 | 53.64% |
| ROP240517C00660000 | 10/30/2023 6:53 PM | 660 | 1.00 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 54.40% |
| ROP240517C00680000 | 11/20/2023 4:15 PM | 680 | 0.70 | 0.00 | 2.95 | 0.00 | 0.00% | - | 1 | 54.55% |
| ROP240517C00700000 | 11/17/2023 6:49 PM | 700 | 0.45 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 65.88% |
| ROP240517C00720000 | 11/21/2023 3:25 PM | 720 | 0.20 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 3 | 71.20% |
| ROP240517C00740000 | 11/17/2023 7:44 PM | 740 | 0.20 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 3 | 76.29% |
| 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 | 120.61% |
| ROP240517P00270000 | 11/6/2023 3:31 PM | 270 | 0.45 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 157.03% |
| ROP240517P00280000 | 11/17/2023 7:54 PM | 280 | 0.25 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 149.73% |
| ROP240517P00300000 | 11/30/2023 7:55 PM | 300 | 0.50 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 6 | 96.29% |
| ROP240517P00310000 | 11/6/2023 5:21 PM | 310 | 0.75 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 129.20% |
| ROP240517P00320000 | 11/30/2023 7:55 PM | 320 | 0.50 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 3 | 122.78% |
| ROP240517P00330000 | 12/13/2023 6:59 PM | 330 | 0.50 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 116.53% |
| ROP240517P00340000 | 11/27/2023 6:14 PM | 340 | 0.60 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 110.45% |
| ROP240517P00360000 | 11/20/2023 6:29 PM | 360 | 0.90 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 98.75% |
| ROP240517P00410000 | 4/10/2024 4:13 PM | 410 | 0.70 | 0.00 | 2.40 | 0.00 | 0.00% | 1 | 1 | 62.09% |
| ROP240517P00440000 | 4/23/2024 5:47 PM | 440 | 0.15 | 0.10 | 1.15 | 0.00 | 0.00% | 1 | 2 | 47.97% |
| ROP240517P00450000 | 1/5/2024 3:32 PM | 450 | 3.80 | 0.10 | 10.00 | 0.00 | 0.00% | 15 | 21 | 63.10% |
| ROP240517P00460000 | 1/3/2024 5:52 PM | 460 | 4.20 | 0.10 | 9.90 | 0.00 | 0.00% | 17 | 55 | 57.27% |
| ROP240517P00470000 | 1/9/2024 3:49 PM | 470 | 4.50 | 0.55 | 7.80 | 0.00 | 0.00% | 20 | 53 | 60.50% |
| ROP240517P00480000 | 2/13/2024 5:17 PM | 480 | 4.46 | 0.15 | 9.90 | 0.00 | 0.00% | 2 | 7 | 60.02% |
| ROP240517P00490000 | 4/2/2024 5:43 PM | 490 | 2.56 | 0.05 | 4.80 | 0.00 | 0.00% | 5 | 43 | 39.74% |
| ROP240517P00500000 | 4/15/2024 7:06 PM | 500 | 3.56 | 0.40 | 9.90 | 0.00 | 0.00% | 8 | 47 | 46.85% |
| ROP240517P00510000 | 4/24/2024 4:03 PM | 510 | 3.50 | 1.90 | 4.10 | 1.09 | 45.23% | 2 | 213 | 26.34% |
| ROP240517P00520000 | 4/23/2024 3:13 PM | 520 | 4.00 | 4.20 | 5.10 | 0.00 | 0.00% | 2 | 190 | 22.69% |
| ROP240517P00530000 | 4/24/2024 7:33 PM | 530 | 7.50 | 7.30 | 7.70 | 1.00 | 15.38% | 7 | 72 | 21.05% |
| ROP240517P00540000 | 4/24/2024 7:41 PM | 540 | 11.90 | 11.60 | 12.00 | 1.20 | 11.21% | 12 | 46 | 20.34% |
| ROP240517P00550000 | 4/12/2024 3:24 PM | 550 | 17.90 | 16.90 | 17.70 | 0.00 | 0.00% | 3 | 55 | 19.55% |
| ROP240517P00560000 | 4/2/2024 3:30 PM | 560 | 18.60 | 21.40 | 29.00 | 0.00 | 0.00% | 3 | 55 | 28.39% |
| ROP240517P00570000 | 3/22/2024 6:15 PM | 570 | 21.40 | 32.60 | 41.00 | 0.00 | 0.00% | 1 | 2 | 38.40% |
Related Tickers
TYL Tyler Technologies, Inc.
419.00
+0.13%
ANSS ANSYS, Inc.
328.57
+0.80%
FICO Fair Isaac Corporation
1,193.03
+0.41%
MANH Manhattan Associates, Inc.
206.32
-10.54%
SSNC SS&C Technologies Holdings, Inc.
61.54
+0.92%
AZPN Aspen Technology, Inc.
197.11
-0.54%
PTC PTC Inc.
180.50
+0.03%
INTU Intuit Inc.
635.49
+0.73%
GWRE Guidewire Software, Inc.
113.51
-0.24%
WDAY Workday, Inc.
255.74
-0.42%