UK Markets close in 6 hrs 46 mins

Renewable Energy Group, Inc. (REGI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
46.03-1.21 (-2.56%)
At close: 04:00PM EST
46.08 +0.05 (+0.11%)
After hours: 07:47PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
REGI220121C000350002021-06-09 2:56PM EST35.0031.0029.6030.600.00-14469.73%
REGI220121C000400002021-06-11 11:58AM EST40.0025.4025.1026.100.00-111396.26%
REGI220121C000450002021-06-23 11:35AM EST45.0021.6021.1023.400.00-23356.40%
REGI220121C000500002021-06-18 9:48AM EST50.0018.9018.3019.000.00-123315.58%
REGI220121C000550002021-06-14 9:00AM EST55.0020.6215.4016.000.00-24287.67%
REGI220121C000600002021-06-24 9:06AM EST60.0013.6013.1013.50+0.90+7.09%110268.36%
REGI220121C000650002021-06-24 9:56AM EST65.0011.4411.1011.50-0.56-4.67%134254.05%
REGI220121C000700002021-06-21 12:49PM EST70.009.809.3010.200.00-270245.00%
REGI220121C000750002021-06-21 1:00PM EST75.009.207.808.100.00-1104230.37%
REGI220121C000800002021-06-10 2:38PM EST80.009.956.406.700.00-25119220.02%
REGI220121C000850002021-06-24 9:49AM EST85.005.605.305.70+0.35+6.67%16213.31%
REGI220121C000900002021-06-23 10:14AM EST90.004.414.504.800.00-221208.20%
REGI220121C000950002021-06-16 12:14PM EST95.005.303.804.200.00-149184205.08%
REGI220121C001000002021-06-18 8:30AM EST100.004.803.103.500.00-2037199.49%
REGI220121C001050002021-06-17 10:44AM EST105.003.902.703.400.00--21201.56%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
REGI220121P000400002021-06-18 8:31AM EST40.002.051.902.300.00-506473.14%
REGI220121P000450002021-06-18 10:08AM EST45.003.703.203.500.00-21759.11%
REGI220121P000500002021-06-18 9:18AM EST50.005.404.905.200.00-19140.43%
REGI220121P000550002021-06-21 1:44PM EST55.007.307.007.400.00-10280.00%
REGI220121P000650002021-06-18 1:06PM EST65.0013.1012.2013.200.00-1930.00%
REGI220121P000950002021-06-21 10:34AM EST95.0035.5535.0035.800.00-120.00%