UK markets closed

Rogers Corporation (ROG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
174.08-7.76 (-4.27%)
As of 2:50PM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROG210319C000700002020-10-21 8:58AM EST70.0042.500.000.000.00-240.00%
ROG210319C000800002021-03-01 3:13PM EST80.00107.0093.2098.000.00-10276.95%
ROG210319C001000002020-10-23 11:09AM EST100.0021.0044.8049.200.00-110.00%
ROG210319C001100002021-02-08 12:57PM EST110.0067.9463.1068.100.00-11177.30%
ROG210319C001350002021-02-19 9:47AM EST135.0050.2039.0043.500.00--1123.19%
ROG210319C001400002021-02-19 1:01PM EST140.0050.9533.3038.000.00--199.85%
ROG210319C001500002021-03-03 12:04PM EST150.0040.6024.2028.500.00-31385.84%
ROG210319C001600002020-12-18 11:45AM EST160.0012.1216.7019.600.00-2278.69%
ROG210319C001650002021-02-18 2:40PM EST165.0013.5511.1014.400.00-1159.84%
ROG210319C001700002021-02-19 10:37AM EST170.0020.008.7010.700.00-1560.17%
ROG210319C001750002021-02-22 11:58AM EST175.0019.505.807.800.00-12457.45%
ROG210319C001800002021-03-03 12:04PM EST180.0013.583.605.400.00-6755.23%
ROG210319C001850002021-02-22 1:33PM EST185.0014.902.103.700.00-1054.37%
ROG210319C001900002021-02-22 12:56PM EST190.0010.401.004.000.00--1761.47%
ROG210319C001950002021-03-01 12:07PM EST195.003.700.603.400.00-1265.72%
ROG210319C002000002021-02-19 1:45PM EST200.004.800.100.750.00--156.06%
ROG210319C002100002021-02-26 2:02PM EST210.000.900.001.150.00-263066.06%
ROG210319C002200002021-02-23 11:20AM EST220.000.750.005.000.00-19112.74%
ROG210319C002300002021-02-01 3:31PM EST230.001.000.002.100.00-10101.66%
Putsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROG210319P000650002020-09-28 9:00AM EST65.002.400.002.200.00-16320.02%
ROG210319P000700002020-10-20 12:11PM EST70.001.600.005.000.00--1357.57%
ROG210319P000750002020-11-10 11:35AM EST75.001.000.251.700.00-11271.19%
ROG210319P000950002020-09-20 11:14PM EST95.009.104.008.400.00--15332.10%
ROG210319P001000002021-02-18 3:46PM EST100.001.090.003.900.00--1220.12%
ROG210319P001050002021-02-18 3:46PM EST105.001.170.005.000.00--1217.77%
ROG210319P001200002020-12-29 2:07PM EST120.003.200.005.000.00--1171.09%
ROG210319P001350002020-11-25 9:43AM EST135.006.025.607.900.00-22186.84%
ROG210319P001400002020-11-25 9:43AM EST140.008.226.309.500.00-22183.01%
ROG210319P001550002021-02-18 10:09AM EST155.004.800.202.250.00-2358.77%
ROG210319P001600002021-01-08 1:38PM EST160.005.605.607.800.00-20103.66%
ROG210319P001750002021-02-19 1:01PM EST175.003.175.206.900.00--150.95%
ROG210319P001800002021-03-02 1:48PM EST180.003.607.809.900.00--350.90%
ROG210319P001950002021-03-04 2:32PM EST195.0012.3018.8021.900.00--1052.22%
ROG210319P002000002020-11-30 10:43AM EST200.0053.1045.5049.900.00-61247.39%
ROG210319P002300002021-02-19 9:46AM EST230.0048.0051.5056.500.00--089.84%
ROG210319P002400002021-02-19 9:46AM EST240.0058.0061.5066.500.00--0100.44%