Rogers Corporation (ROG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROG240621C00115000 | 2024-03-08 4:14PM EDT | 115.00 | 10.60 | 8.00 | 12.00 | 0.00 | - | 2 | 1 | 53.61% |
| ROG240621C00120000 | 2024-04-30 1:58PM EDT | 120.00 | 6.10 | 4.90 | 7.90 | 0.00 | - | 3 | 4 | 44.63% |
| ROG240621C00125000 | 2024-04-30 1:58PM EDT | 125.00 | 3.80 | 2.85 | 4.80 | 0.00 | - | 3 | 18 | 38.84% |
| ROG240621C00130000 | 2024-01-05 12:59PM EDT | 130.00 | 10.60 | 5.60 | 7.90 | 0.00 | - | 15 | 15 | 59.95% |
| ROG240621C00135000 | 2024-04-09 9:39AM EDT | 135.00 | 3.20 | 0.80 | 1.80 | 0.00 | - | 1 | 16 | 36.38% |
| ROG240621C00140000 | 2023-11-16 1:02PM EDT | 140.00 | 12.10 | 10.20 | 12.70 | 0.00 | - | 2 | 2 | 104.36% |
| ROG240621C00145000 | 2024-02-12 3:03PM EDT | 145.00 | 3.75 | 0.05 | 5.00 | 0.00 | - | 1 | 2 | 54.83% |
| ROG240621C00160000 | 2024-02-23 1:47PM EDT | 160.00 | 2.05 | 0.00 | 3.40 | 0.00 | - | 1 | 1 | 63.18% |
| ROG240621C00165000 | 2023-12-26 4:24PM EDT | 165.00 | 5.50 | 0.00 | 3.30 | 0.00 | - | 5 | 10 | 67.16% |
| ROG240621C00170000 | 2024-04-03 9:30AM EDT | 170.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 79.30% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROG240621P00075000 | 2024-02-26 2:50PM EDT | 75.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 110.79% |
| ROG240621P00085000 | 2024-04-23 2:41PM EDT | 85.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | - | 19 | 58.15% |
| ROG240621P00090000 | 2024-01-10 12:20PM EDT | 90.00 | 2.15 | 0.30 | 3.90 | 0.00 | - | 3 | 9 | 73.56% |
| ROG240621P00100000 | 2024-04-25 9:33AM EDT | 100.00 | 3.10 | 0.35 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| ROG240621P00105000 | 2024-04-17 1:32PM EDT | 105.00 | 5.13 | 0.00 | 4.80 | 0.00 | - | 1 | 64 | 64.45% |
| ROG240621P00110000 | 2024-04-29 1:59PM EDT | 110.00 | 1.35 | 1.40 | 3.20 | 0.00 | - | 2 | 41 | 41.94% |
| ROG240621P00115000 | 2024-04-30 12:37PM EDT | 115.00 | 3.40 | 0.85 | 5.50 | 0.00 | - | 3 | 12 | 44.70% |
| ROG240621P00120000 | 2024-04-30 2:20PM EDT | 120.00 | 5.20 | 4.20 | 6.30 | 0.00 | - | 3 | 50 | 35.58% |
| ROG240621P00125000 | 2024-01-04 11:55AM EDT | 125.00 | 10.89 | 12.00 | 16.50 | 0.00 | - | - | 4 | 64.18% |
| ROG240621P00150000 | 2024-01-22 12:32PM EDT | 150.00 | 32.50 | 31.30 | 35.00 | 0.00 | - | - | 1 | 65.65% |
© 2024 Yahoo. All rights reserved.