NYSE - Delayed Quote USD
Rogers Corporation (ROG)
68.26
-2.09
(-2.97%)
At close: June 13 at 4:00:02 PM EDT
68.26
0.00
(0.00%)
After hours: June 13 at 4:05:02 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROG250620C00055000 | 3/20/2025 10:46 AM | 55 | 20.79 | 2.05 | 6.90 | 0.00 | 0.00% | - | 0 | 0.00% |
| ROG250620C00060000 | 4/29/2025 3:20 PM | 60 | 4.20 | 5.50 | 10.50 | 0.00 | 0.00% | 1 | 2 | 180.66% |
| ROG250620C00070000 | 6/9/2025 2:49 PM | 70 | 1.96 | 0.65 | 1.30 | 0.00 | 0.00% | 1 | 19 | 52.83% |
| ROG250620C00085000 | 2/20/2025 9:53 AM | 85 | 12.00 | 0.05 | 4.90 | 0.00 | 0.00% | 3 | 4 | 233.40% |
| ROG250620C00090000 | 5/2/2025 1:11 PM | 90 | 0.01 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 3 | 262.40% |
| ROG250620C00095000 | 2/7/2025 3:56 PM | 95 | 5.17 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 2 | 291.21% |
| ROG250620C00100000 | 3/28/2025 1:30 PM | 100 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| ROG250620C00105000 | 2/7/2025 3:56 PM | 105 | 2.49 | 0.00 | 4.40 | 0.00 | 0.00% | 1 | 11 | 332.32% |
| ROG250620C00120000 | 12/9/2024 9:55 AM | 120 | 7.00 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 404.49% |
| ROG250620C00140000 | 2/21/2025 9:30 AM | 140 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| ROG250620C00145000 | 12/3/2024 9:30 AM | 145 | 1.05 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 487.21% |
| ROG250620C00150000 | 12/3/2024 9:30 AM | 150 | 0.70 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 501.37% |
| ROG250620C00155000 | 12/13/2024 9:30 AM | 155 | 0.55 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 3 | 514.94% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROG250620P00040000 | 4/17/2025 9:30 AM | 40 | 0.75 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 2 | 465.33% |
| ROG250620P00045000 | 4/17/2025 9:30 AM | 45 | 1.70 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 3 | 387.50% |
| ROG250620P00065000 | 6/9/2025 12:17 PM | 65 | 0.65 | 0.00 | 0.60 | 0.00 | 0.00% | 2 | 3 | 57.03% |
| ROG250620P00070000 | 4/17/2025 11:09 AM | 70 | 17.50 | 0.65 | 4.90 | 0.00 | 0.00% | 1 | 3 | 54.88% |
| ROG250620P00075000 | 5/29/2025 3:51 PM | 75 | 8.20 | 4.50 | 8.60 | 0.00 | 0.00% | 40 | 41 | 133.01% |
| ROG250620P00080000 | 5/16/2025 3:26 PM | 80 | 10.50 | 9.50 | 13.80 | 0.00 | 0.00% | 1 | 2 | 181.40% |
| ROG250620P00085000 | 4/9/2025 1:04 PM | 85 | 27.00 | 17.00 | 21.50 | 0.00 | 0.00% | 1 | 3 | 234.77% |
| ROG250620P00090000 | 2/3/2025 9:30 AM | 90 | 6.48 | 11.00 | 15.90 | 0.00 | 0.00% | - | 1 | 0.00% |
| ROG250620P00095000 | 3/24/2025 9:35 AM | 95 | 21.50 | 36.50 | 40.50 | 0.00 | 0.00% | - | 0 | 612.94% |
| ROG250620P00100000 | 12/19/2024 12:56 PM | 100 | 8.30 | 6.50 | 11.50 | 0.00 | 0.00% | - | 12 | 0.00% |
| ROG250620P00150000 | 2/21/2025 10:11 AM | 150 | 60.34 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ROG250620P00155000 | 2/24/2025 10:02 AM | 155 | 66.95 | 81.60 | 87.40 | 0.00 | 0.00% | - | 0 | 389.84% |
Related Tickers
LYTS LSI Industries Inc.
16.11
-2.89%
MEI Methode Electronics, Inc.
8.81
-2.11%
BELFA Bel Fuse Inc.
78.27
-1.89%
RELL Richardson Electronics, Ltd.
8.87
-3.48%
CTS CTS Corporation
41.17
-3.24%
PLXS Plexus Corp.
130.22
-2.37%
VICR Vicor Corporation
43.65
-3.00%
KN Knowles Corporation
16.79
-3.34%
OSIS OSI Systems, Inc.
229.54
-2.98%
DAKT Daktronics, Inc.
13.70
-3.86%