Rogers Corporation (ROG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROG240920C00075000 | 2024-07-26 9:32AM EDT | 75.00 | 49.50 | 31.10 | 36.00 | 0.00 | - | 1 | 1 | 122.27% |
| ROG240920C00080000 | 2024-07-26 9:32AM EDT | 80.00 | 44.50 | 26.00 | 31.00 | 0.00 | - | 1 | 1 | 103.81% |
| ROG240920C00095000 | 2024-08-13 9:47AM EDT | 95.00 | 12.50 | 10.50 | 15.40 | 0.00 | - | 1 | 2 | 82.62% |
| ROG240920C00100000 | 2024-08-13 2:23PM EDT | 100.00 | 6.70 | 6.10 | 11.00 | 0.00 | - | - | 1 | 69.95% |
| ROG240920C00105000 | 2024-08-26 1:33PM EDT | 105.00 | 6.60 | 2.10 | 7.00 | 0.00 | - | 1 | 6 | 58.57% |
| ROG240920C00110000 | 2024-08-19 12:48PM EDT | 110.00 | 2.80 | 0.05 | 5.00 | 0.00 | - | 6 | 6 | 61.91% |
| ROG240920C00125000 | 2024-02-13 10:48AM EDT | 125.00 | 13.30 | 0.00 | 13.00 | 0.00 | - | 1 | 0 | 125.78% |
| ROG240920C00130000 | 2024-07-31 3:38PM EDT | 130.00 | 3.70 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 89.55% |
| ROG240920C00140000 | 2024-02-01 3:25PM EDT | 140.00 | 7.10 | 2.10 | 7.00 | 0.00 | - | - | 1 | 138.38% |
| ROG240920C00145000 | 2024-02-12 10:49AM EDT | 145.00 | 6.70 | 2.10 | 6.70 | 0.00 | - | - | 1 | 146.22% |
| ROG240920C00150000 | 2024-03-13 2:25PM EDT | 150.00 | 5.90 | 0.05 | 5.00 | 0.00 | - | 1 | 6 | 128.54% |
| ROG240920C00155000 | 2024-01-22 4:16PM EDT | 155.00 | 4.40 | 1.65 | 5.40 | 0.00 | - | - | 7 | 151.78% |
| ROG240920C00160000 | 2024-01-30 10:30AM EDT | 160.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ROG240920C00165000 | 2024-02-12 10:30AM EDT | 165.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 149.02% |
| ROG240920C00170000 | 2024-02-12 3:04PM EDT | 170.00 | 2.33 | 0.05 | 4.80 | 0.00 | - | 2 | 6 | 156.30% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROG240920P00065000 | 2024-02-01 10:30AM EDT | 65.00 | 0.65 | 0.30 | 0.80 | 0.00 | - | - | 1 | 131.25% |
| ROG240920P00070000 | 2024-02-22 1:59PM EDT | 70.00 | 1.25 | 0.00 | 2.00 | 0.00 | - | 1 | 3 | 131.54% |
| ROG240920P00075000 | 2024-02-09 10:30AM EDT | 75.00 | 1.35 | 0.10 | 2.05 | 0.00 | - | - | 1 | 116.41% |
| ROG240920P00080000 | 2024-02-02 10:34AM EDT | 80.00 | 2.10 | 0.05 | 5.00 | 0.00 | - | 2 | 2 | 130.52% |
| ROG240920P00085000 | 2024-04-16 9:30AM EDT | 85.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ROG240920P00090000 | 2024-08-16 2:48PM EDT | 90.00 | 0.70 | 0.00 | 0.50 | 0.00 | - | 1 | 7 | 54.93% |
| ROG240920P00095000 | 2024-04-17 3:11PM EDT | 95.00 | 5.00 | 0.00 | 4.80 | 0.00 | - | 1 | 38 | 72.78% |
| ROG240920P00100000 | 2024-03-18 12:36PM EDT | 100.00 | 4.90 | 5.00 | 8.40 | 0.00 | - | - | 17 | 102.69% |
| ROG240920P00105000 | 2024-08-19 12:42PM EDT | 105.00 | 2.65 | 0.05 | 5.00 | 0.00 | - | 1 | 12 | 61.23% |
| ROG240920P00110000 | 2024-06-24 2:21PM EDT | 110.00 | 3.50 | 0.10 | 5.00 | 0.00 | - | - | 3 | 34.11% |
| ROG240920P00120000 | 2024-08-14 9:30AM EDT | 120.00 | 17.00 | 10.20 | 15.00 | 0.00 | - | 1 | 1 | 64.40% |
| ROG240920P00150000 | 2024-07-01 10:12AM EDT | 150.00 | 30.25 | 25.50 | 30.40 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.