Options Chain for REPLIGEN CORP COM (RGEN) - $158.36 as of 5/2/2024 2:39:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 96.80 | 100.80 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 5/2/2024 12:59:05 PM EST | |||
| 70.00 | 91.90 | 95.40 | % | 0 | 1 | 2.86 | 1.00 | 0.00 | 0.00 | 5/2/2024 12:59:05 PM EST | |||
| 75.00 | 87.00 | 90.60 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 5/2/2024 12:59:05 PM EST | |||
| 80.00 | 81.90 | 85.80 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/2/2024 12:59:05 PM EST | |||
| 85.00 | 76.80 | 80.80 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/2/2024 12:59:05 PM EST | |||
| 90.00 | 71.90 | 75.80 | 67.50 | 0.00 | 0.00% | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 12:59:05 PM EST |
| 95.00 | 67.00 | 70.90 | 59.30 | 0.00 | 0.00% | 0 | 10 | 1.97 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 12:59:05 PM EST |
| 100.00 | 62.00 | 65.90 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/2/2024 12:59:05 PM EST | |||
| 105.00 | 57.10 | 60.90 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/2/2024 12:59:05 PM EST | |||
| 110.00 | 52.00 | 55.90 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/2/2024 12:59:05 PM EST | |||
| 115.00 | 47.10 | 50.90 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/2/2024 12:59:05 PM EST | |||
| 120.00 | 42.00 | 45.90 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/2/2024 12:59:05 PM EST | |||
| 125.00 | 37.10 | 41.10 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/2/2024 12:59:05 PM EST | |||
| 130.00 | 32.20 | 35.70 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 5/2/2024 12:59:05 PM EST | |||
| 135.00 | 27.20 | 30.90 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.02 | 5/2/2024 12:59:05 PM EST | |||
| 140.00 | 22.50 | 25.70 | 26.66 | 0.00 | 0.00% | 0 | 5 | 0.66 | 0.96 | 0.01 | -0.04 | 4/30/2024 | 5/2/2024 12:59:05 PM EST |
| 145.00 | 17.50 | 20.70 | 15.00 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.92 | 0.01 | -0.07 | 4/18/2024 | 5/2/2024 12:59:05 PM EST |
| 150.00 | 13.10 | 15.70 | 12.30 | 0.00 | 0.00% | 0 | 5 | 0.51 | 0.86 | 0.02 | -0.10 | 4/18/2024 | 5/2/2024 12:59:05 PM EST |
| 155.00 | 10.20 | 11.50 | 6.60 | -0.10 | -1.50% | 2 | 25 | 0.36 | 0.75 | 0.03 | -0.14 | 5/2/2024 | 5/2/2024 12:59:05 PM EST |
| 160.00 | 6.80 | 7.50 | 4.20 | +0.20 | +5.00% | 2 | 24 | 0.39 | 0.61 | 0.03 | -0.17 | 5/2/2024 | 5/2/2024 12:59:05 PM EST |
| 165.00 | 4.20 | 4.80 | 3.30 | 0.00 | 0.00% | 0 | 15 | 0.38 | 0.45 | 0.03 | -0.16 | 5/1/2024 | 5/2/2024 12:59:05 PM EST |
| 170.00 | 2.35 | 2.75 | 2.00 | 0.00 | 0.00% | 0 | 108 | 0.38 | 0.30 | 0.03 | -0.14 | 5/1/2024 | 5/2/2024 12:59:05 PM EST |
| 175.00 | 1.05 | 1.70 | 0.66 | -4.04 | -85.96% | 5 | 138 | 0.38 | 0.18 | 0.02 | -0.11 | 5/2/2024 | 5/2/2024 12:59:05 PM EST |
| 180.00 | 0.55 | 0.85 | 0.45 | -0.61 | -57.55% | 6 | 145 | 0.37 | 0.11 | 0.01 | -0.08 | 5/2/2024 | 5/2/2024 12:59:05 PM EST |
| 185.00 | 0.20 | 0.60 | 2.00 | 0.00 | 0.00% | 0 | 177 | 0.39 | 0.06 | 0.01 | -0.05 | 4/30/2024 | 5/2/2024 12:59:05 PM EST |
| 190.00 | 0.30 | 0.90 | 0.40 | -1.65 | -80.49% | 164 | 631 | 0.44 | 0.04 | 0.01 | -0.04 | 5/2/2024 | 5/2/2024 12:59:05 PM EST |
| 195.00 | 0.15 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 122 | 0.53 | 0.02 | 0.00 | -0.02 | 4/22/2024 | 5/2/2024 12:59:05 PM EST |
| 200.00 | 0.00 | 1.50 | 0.55 | 0.00 | 0.00% | 0 | 119 | 0.83 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 12:59:05 PM EST |
| 210.00 | 0.30 | 0.35 | 0.30 | -0.35 | -53.85% | 341 | 2,030 | 0.75 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 12:59:05 PM EST |
| 220.00 | 0.20 | 0.25 | 0.20 | 0.00 | 0.00% | 180 | 2,134 | 0.71 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 12:59:05 PM EST |
| 230.00 | 0.10 | 0.20 | 0.20 | +0.05 | +33.34% | 18 | 2,052 | 0.76 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 12:59:05 PM EST |
| 240.00 | 0.00 | 0.50 | 1.23 | 0.00 | 0.00% | 0 | 5 | 1.03 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 5/2/2024 12:59:05 PM EST |
| 250.00 | 0.00 | 0.50 | 2.20 | 0.00 | 0.00% | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 3/4/2024 | 5/2/2024 12:59:05 PM EST |
| 260.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 16 | 1.20 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/2/2024 12:59:05 PM EST |
| 270.00 | 0.00 | 0.50 | 2.00 | 0.00 | 0.00% | 0 | 5 | 1.27 | 0.00 | 0.00 | 0.00 | 2/2/2024 | 5/2/2024 12:59:05 PM EST |
| 280.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 87 | 1.01 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/2/2024 12:59:05 PM EST |
| 290.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 5 | 1.41 | 0.00 | 0.00 | 0.00 | 3/5/2024 | 5/2/2024 12:59:05 PM EST |
| 300.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 5/2/2024 12:59:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.50 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 5/2/2024 12:59:05 PM EST | |||
| 70.00 | 0.00 | 1.50 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 5/2/2024 12:59:05 PM EST | |||
| 75.00 | 0.00 | 1.50 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 5/2/2024 12:59:05 PM EST | |||
| 80.00 | 0.00 | 1.35 | % | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 5/2/2024 12:59:05 PM EST | |||
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/2/2024 12:59:05 PM EST | |||
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/2/2024 12:59:05 PM EST | |||
| 95.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 14 | 1.78 | 0.00 | 0.00 | 0.00 | 2/6/2024 | 5/2/2024 12:59:05 PM EST |
| 100.00 | 0.00 | 0.50 | % | 0 | 6 | 1.33 | 0.00 | 0.00 | 0.00 | 5/2/2024 12:59:05 PM EST | |||
| 105.00 | 0.00 | 0.50 | % | 0 | 11 | 1.22 | 0.00 | 0.00 | 0.00 | 5/2/2024 12:59:05 PM EST | |||
| 110.00 | 0.00 | 0.50 | 0.95 | 0.00 | 0.00% | 0 | 13 | 1.11 | 0.00 | 0.00 | 0.00 | 1/30/2024 | 5/2/2024 12:59:05 PM EST |
| 115.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 20 | 1.00 | 0.00 | 0.00 | 0.00 | 2/21/2024 | 5/2/2024 12:59:05 PM EST |
| 120.00 | 0.00 | 0.50 | 0.90 | 0.00 | 0.00% | 0 | 5 | 0.89 | 0.00 | 0.00 | 0.00 | 2/1/2024 | 5/2/2024 12:59:05 PM EST |
| 125.00 | 0.00 | 0.50 | % | 0 | 20 | 0.79 | 0.00 | 0.00 | 0.00 | 5/2/2024 12:59:05 PM EST | |||
| 130.00 | 0.00 | 0.75 | 1.38 | 0.00 | 0.00% | 0 | 6 | 0.76 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 5/2/2024 12:59:05 PM EST |
| 135.00 | 0.00 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 41 | 0.65 | -0.01 | 0.00 | -0.02 | 4/30/2024 | 5/2/2024 12:59:05 PM EST |
| 140.00 | 0.15 | 0.40 | 0.89 | 0.00 | 0.00% | 0 | 29 | 0.46 | -0.04 | 0.01 | -0.04 | 5/1/2024 | 5/2/2024 12:59:05 PM EST |
| 145.00 | 0.35 | 0.55 | 0.89 | +0.20 | +28.99% | 7 | 27 | 0.41 | -0.08 | 0.01 | -0.07 | 5/2/2024 | 5/2/2024 12:59:05 PM EST |
| 150.00 | 0.75 | 1.05 | 3.20 | 0.00 | 0.00% | 0 | 25 | 0.40 | -0.14 | 0.02 | -0.10 | 5/1/2024 | 5/2/2024 12:59:05 PM EST |
| 155.00 | 1.70 | 2.00 | 1.70 | -0.74 | -30.33% | 21 | 431 | 0.38 | -0.25 | 0.03 | -0.14 | 5/2/2024 | 5/2/2024 12:59:05 PM EST |
| 160.00 | 3.10 | 3.60 | 6.00 | -1.70 | -22.08% | 2 | 64 | 0.38 | -0.39 | 0.03 | -0.17 | 5/2/2024 | 5/2/2024 12:59:05 PM EST |
| 165.00 | 5.40 | 5.90 | 10.10 | 0.00 | 0.00% | 0 | 167 | 0.36 | -0.55 | 0.03 | -0.16 | 5/1/2024 | 5/2/2024 12:59:05 PM EST |
| 170.00 | 8.20 | 9.20 | 12.20 | 0.00 | 0.00% | 0 | 56 | 0.40 | -0.70 | 0.03 | -0.14 | 5/1/2024 | 5/2/2024 12:59:05 PM EST |
| 175.00 | 11.50 | 13.70 | 20.14 | 0.00 | 0.00% | 0 | 284 | 0.54 | -0.82 | 0.02 | -0.11 | 5/1/2024 | 5/2/2024 12:59:05 PM EST |
| 180.00 | 15.60 | 18.60 | 25.26 | 0.00 | 0.00% | 0 | 133 | 0.63 | -0.89 | 0.01 | -0.08 | 5/1/2024 | 5/2/2024 12:59:05 PM EST |
| 185.00 | 20.20 | 23.40 | 17.41 | 0.00 | 0.00% | 0 | 170 | 0.70 | -0.94 | 0.01 | -0.05 | 4/23/2024 | 5/2/2024 12:59:05 PM EST |
| 190.00 | 25.00 | 28.40 | 33.50 | 0.00 | 0.00% | 0 | 26 | 0.74 | -0.96 | 0.01 | -0.04 | 5/1/2024 | 5/2/2024 12:59:05 PM EST |
| 195.00 | 29.70 | 33.30 | 14.00 | 0.00 | 0.00% | 0 | 18 | 0.85 | -0.98 | 0.00 | -0.02 | 3/18/2024 | 5/2/2024 12:59:05 PM EST |
| 200.00 | 34.70 | 38.30 | 15.70 | 0.00 | 0.00% | 0 | 10 | 0.93 | -1.00 | 0.00 | 0.00 | 3/19/2024 | 5/2/2024 12:59:05 PM EST |
| 210.00 | 44.70 | 48.30 | 26.80 | 0.00 | 0.00% | 0 | 1 | 1.07 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 5/2/2024 12:59:05 PM EST |
| 220.00 | 54.80 | 58.20 | 62.00 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 12:59:05 PM EST |
| 230.00 | 64.30 | 68.20 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/2/2024 12:59:05 PM EST | |||
| 240.00 | 74.10 | 78.20 | 44.20 | 0.00 | 0.00% | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 2/21/2024 | 5/2/2024 12:59:05 PM EST |
| 250.00 | 84.80 | 88.20 | 93.00 | 0.00 | 0.00% | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 12:59:05 PM EST |
| 260.00 | 94.60 | 98.20 | 62.60 | 0.00 | 0.00% | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 2/21/2024 | 5/2/2024 12:59:05 PM EST |
| 270.00 | 104.70 | 108.10 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/2/2024 12:59:05 PM EST | |||
| 280.00 | 114.20 | 118.20 | 85.50 | 0.00 | 0.00% | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 1/30/2024 | 5/2/2024 12:59:05 PM EST |
| 290.00 | 124.20 | 128.20 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/2/2024 12:59:05 PM EST | |||
| 300.00 | 134.20 | 138.10 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/2/2024 12:59:05 PM EST |