Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

REPLIGEN CORP (RGEN) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
RGEN REPLIGEN CORP   0.364 0.427 165.5 -2.22
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RGEN 10.40 13.70 6.60 11.62 0 27  S   155 RGEN 0.50 1.25 0.35 0.72 2 477  S  
RGEN 6.40 8.60 4.20 7.71 0 25  S   160 RGEN 1.35 1.75 1.25 1.80 0 64  S  
RGEN 3.90 4.30 4.60 4.64 8 20  S   165 RGEN 3.00 3.50 3.00 3.71 1 176  S  
RGEN 1.80 2.05 3.30 2.50 0 118  S   170 RGEN 5.70 7.10 5.00 6.56 3 56  S  
RGEN 0.75 1.15 1.45 1.20 4 141  S   175 RGEN 8.40 10.80 20.14 10.25 0 284  S  
RGEN 0.30 0.80 0.70 0.51 3 146  S   180 RGEN 13.10 16.30 25.26 14.55 0 133  S  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RGEN 14.60 16.20 14.01 23.61 0 3  S   155 RGEN 3.20 4.40 6.40 2.06 0 15  S  
RGEN 11.30 11.90 9.00 19.99 0 11  S   160 RGEN 5.00 5.20 4.20 3.08 0 49  S  
RGEN 8.50 9.00 8.29 16.69 0 11  S   165 RGEN 7.10 7.40 6.80 4.42 0 23  S  
RGEN 6.20 6.50 6.60 13.73 3 115  S   170 RGEN 9.70 10.00 8.90 6.11 1 24  S  
RGEN 4.40 4.70 5.20 11.14 1 20  S   175 RGEN 12.70 13.20 11.30 8.16 0 9  S  
RGEN 2.80 3.30 4.40 8.90 0 21  S   180 RGEN 15.80 17.00 25.66 10.57 0 116  S  
 
2024-08-16 - Calls 2024-08-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RGEN 19.30 22.10 17.90 60.99 0 4  S   155 RGEN 7.60 8.40 13.10 0.21 0 5  S  
RGEN 16.80 18.90 16.20 57.71 0 3  S   160 RGEN 9.70 10.30 10.00 0.31 0 6  S  
RGEN 15.00 15.70 13.10 54.47 0 2  S   165 RGEN 12.00 12.50 13.30 0.45 0 11  S  
RGEN 12.60 13.10 13.60 51.28 2 4  S   170 RGEN 14.60 15.10 13.60 0.64 2 24  S  
RGEN 10.50 11.00 46.18 48.15 0 12  S   175 RGEN 17.30 17.90 24.33 0.88 0 5  S  
RGEN 7.60 9.50 14.99 45.07 0 23  S   180 RGEN 19.80 22.20 21.70 1.19 0 7  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.