Rogers Corporation (ROG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
111.83-0.95 (-0.84%)
At close: 4:00PM EDT
Callsfor18 December 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROG201218C00100000 | 2020-07-09 4:59PM EDT | 100.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ROG201218C00110000 | 2020-09-01 1:55PM EDT | 110.00 | 14.61 | 3.10 | 5.60 | 0.00 | - | 6 | 26 | 26.71% |
| ROG201218C00115000 | 2020-09-01 2:00PM EDT | 115.00 | 11.91 | 1.70 | 4.30 | 0.00 | - | - | 3 | 32.45% |
| ROG201218C00120000 | 2020-09-23 10:20AM EDT | 120.00 | 3.50 | 1.00 | 5.00 | 0.00 | - | 14 | 17 | 46.81% |
| ROG201218C00130000 | 2020-09-23 10:44AM EDT | 130.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 3 | 23 | 62.24% |
| ROG201218C00145000 | 2020-06-22 10:18AM EDT | 145.00 | 5.50 | 7.70 | 11.90 | 0.00 | - | 2 | 3 | 114.31% |
| ROG201218C00150000 | 2020-08-12 2:18PM EDT | 150.00 | 4.60 | 0.00 | 4.90 | 0.00 | - | 13 | 35 | 68.98% |
| ROG201218C00190000 | 2020-07-09 4:59PM EDT | 190.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfor18 December 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROG201218P00045000 | 2020-07-09 4:59PM EDT | 45.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| ROG201218P00055000 | 2020-07-09 4:59PM EDT | 55.00 | 2.33 | 0.05 | 0.00 | 0.00 | - | - | 10 | 67.97% |
| ROG201218P00065000 | 2020-07-09 4:59PM EDT | 65.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 25.00% |
| ROG201218P00070000 | 2020-07-09 4:59PM EDT | 70.00 | 8.87 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| ROG201218P00075000 | 2020-06-17 10:24AM EDT | 75.00 | 3.40 | 0.00 | 5.00 | 0.00 | - | 1 | 6 | 95.80% |
| ROG201218P00080000 | 2020-09-25 2:09PM EDT | 80.00 | 3.10 | 1.70 | 3.30 | 0.00 | - | 18 | 23 | 84.19% |
| ROG201218P00085000 | 2020-09-18 1:10PM EDT | 85.00 | 3.10 | 2.45 | 5.00 | 0.00 | - | 7 | 25 | 85.16% |
| ROG201218P00095000 | 2020-07-09 4:59PM EDT | 95.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | - | 56 | 12.50% |
| ROG201218P00100000 | 2020-09-14 2:43PM EDT | 100.00 | 7.50 | 8.50 | 11.00 | 0.00 | - | 15 | 30 | 90.75% |
| ROG201218P00105000 | 2020-09-01 9:30AM EDT | 105.00 | 6.50 | 10.80 | 14.10 | 0.00 | - | 17 | 18 | 92.80% |
| ROG201218P00115000 | 2020-07-09 4:59PM EDT | 115.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ROG201218P00120000 | 2020-08-06 1:36PM EDT | 120.00 | 13.97 | 13.80 | 18.50 | 0.00 | - | 2 | 2 | 64.31% |
| ROG201218P00125000 | 2020-08-06 1:36PM EDT | 125.00 | 16.92 | 16.00 | 21.00 | 0.00 | - | - | 2 | 57.72% |
| ROG201218P00185000 | 2020-07-31 10:17AM EDT | 185.00 | 65.70 | 67.60 | 72.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2020 Verizon Media. All rights reserved.
