Rogers Corporation (ROG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROG230421C00140000 | 2023-03-17 3:32PM EDT | 140.00 | 12.40 | 12.60 | 16.20 | 0.00 | - | 1 | 1 | 57.47% |
| ROG230421C00145000 | 2023-03-21 2:42PM EDT | 145.00 | 11.20 | 9.70 | 11.70 | 0.00 | - | 9 | 10 | 48.57% |
| ROG230421C00150000 | 2023-03-22 2:57PM EDT | 150.00 | 9.00 | 6.40 | 8.50 | 0.00 | - | 2 | 916 | 46.13% |
| ROG230421C00155000 | 2023-03-22 3:07PM EDT | 155.00 | 5.40 | 3.80 | 6.30 | 0.00 | - | 4 | 200 | 46.78% |
| ROG230421C00160000 | 2023-03-22 2:16PM EDT | 160.00 | 3.90 | 2.15 | 4.70 | 0.00 | - | 1 | 280 | 48.17% |
| ROG230421C00165000 | 2023-03-14 11:29AM EDT | 165.00 | 3.40 | 0.05 | 4.70 | 0.00 | - | 2 | 21 | 57.84% |
| ROG230421C00170000 | 2023-03-01 2:10PM EDT | 170.00 | 1.75 | 0.00 | 4.90 | 0.00 | - | 15 | 37 | 67.93% |
| ROG230421C00175000 | 2023-02-24 11:35AM EDT | 175.00 | 2.00 | 0.00 | 3.70 | 0.00 | - | 1 | 1 | 51.51% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROG230421P00115000 | 2023-03-15 2:39PM EDT | 115.00 | 0.20 | 0.00 | 5.00 | 0.00 | - | 1 | 0 | 95.68% |
| ROG230421P00120000 | 2023-02-21 2:21PM EDT | 120.00 | 1.55 | 0.00 | 5.00 | 0.00 | - | - | 1 | 84.96% |
| ROG230421P00125000 | 2023-02-21 2:21PM EDT | 125.00 | 2.30 | 0.00 | 5.00 | 0.00 | - | - | 16 | 74.49% |
| ROG230421P00130000 | 2023-02-21 2:33PM EDT | 130.00 | 3.50 | 0.05 | 3.80 | 0.00 | - | - | 17 | 58.28% |
| ROG230421P00135000 | 2023-02-23 11:53AM EDT | 135.00 | 4.40 | 0.00 | 4.30 | 0.00 | - | - | 67 | 50.61% |
| ROG230421P00140000 | 2023-02-23 1:16PM EDT | 140.00 | 6.20 | 0.45 | 4.80 | 0.00 | - | - | 22 | 60.58% |
| ROG230421P00145000 | 2023-03-21 2:38PM EDT | 145.00 | 3.30 | 2.50 | 4.40 | 0.00 | - | 2 | 8 | 45.46% |
| ROG230421P00150000 | 2023-03-22 2:46PM EDT | 150.00 | 4.50 | 4.00 | 6.10 | 0.00 | - | 1 | 16 | 42.64% |
| ROG230421P00155000 | 2023-03-21 2:10PM EDT | 155.00 | 7.40 | 6.50 | 10.00 | 0.00 | - | 4 | 17 | 50.02% |
| ROG230421P00165000 | 2023-03-09 12:44PM EDT | 165.00 | 7.00 | 13.90 | 16.50 | 0.00 | - | 50 | 50 | 48.39% |
| ROG230421P00170000 | 2023-03-01 1:30PM EDT | 170.00 | 14.30 | 17.40 | 21.00 | 0.00 | - | - | 1 | 52.78% |
© 2023 Yahoo. All rights reserved.
