NasdaqGS - Nasdaq Real Time Price USD
Repligen Corporation (RGEN)
128.30
+1.60
+(1.26%)
At close: June 6 at 4:00:00 PM EDT
128.30
0.00
(0.00%)
After hours: June 6 at 5:59:47 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN250620C00075000 | 5/15/2025 9:30 AM | 75 | 55.10 | 51.60 | 55.60 | 0.00 | 0.00% | 1 | 4 | 149.41% |
| RGEN250620C00080000 | 4/4/2025 9:35 AM | 80 | 36.00 | 60.40 | 63.40 | 0.00 | 0.00% | 1 | 1 | 428.88% |
| RGEN250620C00085000 | 4/7/2025 10:10 AM | 85 | 32.60 | 37.70 | 41.40 | 0.00 | 0.00% | - | 1 | 0.00% |
| RGEN250620C00090000 | 3/21/2025 9:30 AM | 90 | 50.20 | 48.70 | 52.00 | 0.00 | 0.00% | 1 | 1 | 337.43% |
| RGEN250620C00100000 | 3/18/2025 9:32 AM | 100 | 47.70 | 33.10 | 36.00 | 0.00 | 0.00% | - | 1 | 196.78% |
| RGEN250620C00110000 | 9/19/2024 11:58 AM | 110 | 49.05 | 45.10 | 49.60 | 0.00 | 0.00% | - | 1 | 430.27% |
| RGEN250620C00115000 | 6/3/2025 11:35 AM | 115 | 9.60 | 12.30 | 16.20 | 0.00 | 0.00% | 1 | 2 | 55.08% |
| RGEN250620C00120000 | 6/4/2025 3:39 PM | 120 | 8.50 | 8.70 | 11.30 | 0.00 | 0.00% | 5 | 7 | 50.73% |
| RGEN250620C00125000 | 6/6/2025 10:50 AM | 125 | 7.75 | 5.60 | 7.00 | 2.50 | 47.62% | 6 | 20 | 54.39% |
| RGEN250620C00130000 | 6/6/2025 11:57 AM | 130 | 4.70 | 3.20 | 3.90 | 1.50 | 46.87% | 5 | 10 | 48.36% |
| RGEN250620C00135000 | 6/6/2025 10:18 AM | 135 | 2.00 | 1.55 | 2.30 | 1.00 | 100.00% | 1 | 16 | 49.90% |
| RGEN250620C00140000 | 6/5/2025 11:58 AM | 140 | 1.00 | 0.60 | 1.95 | 0.00 | 0.00% | 1 | 14 | 50.93% |
| RGEN250620C00145000 | 5/20/2025 3:05 PM | 145 | 1.57 | 0.05 | 0.90 | 0.00 | 0.00% | 1 | 5 | 56.37% |
| RGEN250620C00150000 | 5/19/2025 3:37 PM | 150 | 0.61 | 0.00 | 1.45 | 0.00 | 0.00% | 1 | 5 | 62.94% |
| RGEN250620C00155000 | 5/22/2025 11:22 AM | 155 | 0.50 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 226 | 62.21% |
| RGEN250620C00160000 | 6/5/2025 3:11 PM | 160 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 163 | 50.78% |
| RGEN250620C00165000 | 5/23/2025 2:24 PM | 165 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 15 | 77.73% |
| RGEN250620C00170000 | 6/3/2025 9:32 AM | 170 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 22 | 84.86% |
| RGEN250620C00175000 | 4/9/2025 1:21 PM | 175 | 0.90 | 0.15 | 2.00 | 0.00 | 0.00% | 1 | 3 | 114.11% |
| RGEN250620C00180000 | 5/2/2025 9:30 AM | 180 | 1.20 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 8 | 121.58% |
| RGEN250620C00185000 | 5/2/2025 9:30 AM | 185 | 1.00 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 5 | 128.71% |
| RGEN250620C00190000 | 4/24/2025 9:30 AM | 190 | 1.20 | 0.00 | 0.75 | 0.00 | 0.00% | - | 4 | 110.55% |
| RGEN250620C00195000 | 4/24/2025 9:30 AM | 195 | 0.90 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 116.31% |
| RGEN250620C00200000 | 5/19/2025 10:57 AM | 200 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 104 | 143 | 85.94% |
| RGEN250620C00210000 | 3/19/2025 9:30 AM | 210 | 1.45 | 0.00 | 1.70 | 0.00 | 0.00% | 1 | 7 | 153.13% |
| RGEN250620C00220000 | 3/28/2025 1:08 PM | 220 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| RGEN250620C00230000 | 3/12/2025 9:30 AM | 230 | 1.65 | 0.15 | 1.85 | 0.00 | 0.00% | 1 | 7 | 179.69% |
| RGEN250620C00240000 | 5/12/2025 10:37 AM | 240 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 10 | 50.00% |
| RGEN250620C00250000 | 5/7/2025 9:38 AM | 250 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 6 | 50.00% |
| RGEN250620C00260000 | 4/25/2025 2:20 PM | 260 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 4 | 176.95% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN250620P00065000 | 5/7/2025 9:37 AM | 65 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 50.00% |
| RGEN250620P00075000 | 4/29/2025 11:00 AM | 75 | 0.42 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 12 | 155.27% |
| RGEN250620P00080000 | 5/21/2025 3:50 PM | 80 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 12 | 138.87% |
| RGEN250620P00085000 | 6/6/2025 10:27 AM | 85 | 0.10 | 0.05 | 0.45 | 0.00 | 0.00% | 3 | 31 | 114.84% |
| RGEN250620P00090000 | 1/13/2025 9:30 AM | 90 | 1.70 | 0.10 | 1.50 | 0.00 | 0.00% | 5 | 10 | 127.49% |
| RGEN250620P00095000 | 4/25/2025 9:30 AM | 95 | 0.70 | 0.15 | 2.10 | 0.00 | 0.00% | 1 | 13 | 121.58% |
| RGEN250620P00100000 | 5/22/2025 9:30 AM | 100 | 1.00 | 0.05 | 0.55 | 0.00 | 0.00% | 1 | 19 | 77.54% |
| RGEN250620P00105000 | 6/4/2025 2:58 PM | 105 | 0.27 | 0.05 | 0.75 | 0.00 | 0.00% | 1 | 15 | 68.85% |
| RGEN250620P00110000 | 5/27/2025 9:46 AM | 110 | 2.10 | 0.10 | 1.20 | 0.00 | 0.00% | - | 1 | 62.99% |
| RGEN250620P00115000 | 6/5/2025 12:05 PM | 115 | 1.00 | 0.20 | 0.90 | 0.00 | 0.00% | 701 | 785 | 54.13% |
| RGEN250620P00120000 | 6/6/2025 3:37 PM | 120 | 1.90 | 0.60 | 2.45 | -0.50 | -20.83% | 9 | 207 | 60.60% |
| RGEN250620P00125000 | 6/4/2025 10:50 AM | 125 | 4.24 | 2.35 | 3.60 | 0.00 | 0.00% | 2 | 7 | 53.30% |
| RGEN250620P00130000 | 5/28/2025 2:51 PM | 130 | 10.87 | 4.40 | 5.60 | 0.00 | 0.00% | 10 | 16 | 48.36% |
| RGEN250620P00135000 | 5/20/2025 3:05 PM | 135 | 10.80 | 7.20 | 9.30 | 0.00 | 0.00% | 2 | 2 | 53.39% |
| RGEN250620P00140000 | 5/6/2025 10:44 AM | 140 | 10.00 | 13.40 | 15.40 | 0.00 | 0.00% | 1 | 299 | 70.02% |
| RGEN250620P00145000 | 3/7/2025 12:59 PM | 145 | 11.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 51 | 0.00% |
| RGEN250620P00150000 | 2/19/2025 12:20 PM | 150 | 15.80 | 16.70 | 20.60 | 0.00 | 0.00% | 15 | 11 | 0.00% |
| RGEN250620P00155000 | 3/5/2025 9:41 AM | 155 | 16.00 | 42.40 | 46.00 | 0.00 | 0.00% | 1 | 4 | 274.94% |
| RGEN250620P00160000 | 5/7/2025 3:43 PM | 160 | 33.73 | 29.80 | 33.60 | 0.00 | 0.00% | 2 | 0 | 105.23% |
| RGEN250620P00165000 | 2/21/2025 2:23 PM | 165 | 18.00 | 27.10 | 30.80 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| RGEN250620P00170000 | 3/19/2025 3:08 PM | 170 | 29.10 | 39.50 | 42.70 | 0.00 | 0.00% | 1 | 2 | 104.44% |
| RGEN250620P00175000 | 1/24/2025 12:56 PM | 175 | 21.80 | 22.50 | 25.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| RGEN250620P00185000 | 9/12/2024 1:50 PM | 185 | 49.69 | 48.60 | 52.60 | 0.00 | 0.00% | - | 1 | 0.00% |
| RGEN250620P00210000 | 3/18/2025 9:31 AM | 210 | 70.40 | 77.70 | 81.50 | 0.00 | 0.00% | - | 0 | 0.00% |
| RGEN250620P00230000 | 12/20/2024 3:50 PM | 230 | 84.30 | 59.80 | 63.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| RGEN250620P00240000 | 4/29/2025 9:30 AM | 240 | 103.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
STAA STAAR Surgical Company
17.87
+2.70%
STVN Stevanato Group S.p.A.
23.74
+2.15%
WST West Pharmaceutical Services, Inc.
224.69
+2.80%
AVTR Avantor, Inc.
13.07
+0.93%
ALC Alcon Inc.
87.79
+0.99%
BLFS BioLife Solutions, Inc.
23.71
+10.28%
DIM.PA Sartorius Stedim Biotech S.A.
193.65
-0.10%
COO The Cooper Companies, Inc.
72.33
+1.62%
TECN.SW Tecan Group AG
163.80
+0.92%
ICUI ICU Medical, Inc.
133.07
+0.11%