UK markets closed
NIKKEI 225
28,743.25-121.07(-0.42%)HANG SENG
28,540.83-557.46(-1.92%)CRUDE OIL
64.83-1.26(-1.91%)
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.
Callsfor19 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROG210319C00070000 | 2020-10-21 8:58AM EST | 70.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| ROG210319C00080000 | 2021-03-01 3:13PM EST | 80.00 | 107.00 | 93.20 | 98.00 | 0.00 | - | 1 | 0 | 276.95% |
| ROG210319C00100000 | 2020-10-23 11:09AM EST | 100.00 | 21.00 | 44.80 | 49.20 | 0.00 | - | 1 | 1 | 0.00% |
| ROG210319C00110000 | 2021-02-08 12:57PM EST | 110.00 | 67.94 | 63.10 | 68.10 | 0.00 | - | 1 | 1 | 177.30% |
| ROG210319C00135000 | 2021-02-19 9:47AM EST | 135.00 | 50.20 | 39.00 | 43.50 | 0.00 | - | - | 1 | 123.19% |
| ROG210319C00140000 | 2021-02-19 1:01PM EST | 140.00 | 50.95 | 33.30 | 38.00 | 0.00 | - | - | 1 | 99.85% |
| ROG210319C00150000 | 2021-03-03 12:04PM EST | 150.00 | 40.60 | 24.20 | 28.50 | 0.00 | - | 3 | 13 | 85.84% |
| ROG210319C00160000 | 2020-12-18 11:45AM EST | 160.00 | 12.12 | 16.70 | 19.60 | 0.00 | - | 2 | 2 | 78.69% |
| ROG210319C00165000 | 2021-02-18 2:40PM EST | 165.00 | 13.55 | 11.10 | 14.40 | 0.00 | - | 1 | 1 | 59.84% |
| ROG210319C00170000 | 2021-02-19 10:37AM EST | 170.00 | 20.00 | 8.70 | 10.70 | 0.00 | - | 1 | 5 | 60.17% |
| ROG210319C00175000 | 2021-02-22 11:58AM EST | 175.00 | 19.50 | 5.80 | 7.80 | 0.00 | - | 1 | 24 | 57.45% |
| ROG210319C00180000 | 2021-03-03 12:04PM EST | 180.00 | 13.58 | 3.60 | 5.40 | 0.00 | - | 6 | 7 | 55.23% |
| ROG210319C00185000 | 2021-02-22 1:33PM EST | 185.00 | 14.90 | 2.10 | 3.70 | 0.00 | - | 1 | 0 | 54.37% |
| ROG210319C00190000 | 2021-02-22 12:56PM EST | 190.00 | 10.40 | 1.00 | 4.00 | 0.00 | - | - | 17 | 61.47% |
| ROG210319C00195000 | 2021-03-01 12:07PM EST | 195.00 | 3.70 | 0.60 | 3.40 | 0.00 | - | 1 | 2 | 65.72% |
| ROG210319C00200000 | 2021-02-19 1:45PM EST | 200.00 | 4.80 | 0.10 | 0.75 | 0.00 | - | - | 1 | 56.06% |
| ROG210319C00210000 | 2021-02-26 2:02PM EST | 210.00 | 0.90 | 0.00 | 1.15 | 0.00 | - | 26 | 30 | 66.06% |
| ROG210319C00220000 | 2021-02-23 11:20AM EST | 220.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | 1 | 9 | 112.74% |
| ROG210319C00230000 | 2021-02-01 3:31PM EST | 230.00 | 1.00 | 0.00 | 2.10 | 0.00 | - | 1 | 0 | 101.66% |
Putsfor19 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROG210319P00065000 | 2020-09-28 9:00AM EST | 65.00 | 2.40 | 0.00 | 2.20 | 0.00 | - | 1 | 6 | 320.02% |
| ROG210319P00070000 | 2020-10-20 12:11PM EST | 70.00 | 1.60 | 0.00 | 5.00 | 0.00 | - | - | 1 | 357.57% |
| ROG210319P00075000 | 2020-11-10 11:35AM EST | 75.00 | 1.00 | 0.25 | 1.70 | 0.00 | - | 1 | 1 | 271.19% |
| ROG210319P00095000 | 2020-09-20 11:14PM EST | 95.00 | 9.10 | 4.00 | 8.40 | 0.00 | - | - | 15 | 332.10% |
| ROG210319P00100000 | 2021-02-18 3:46PM EST | 100.00 | 1.09 | 0.00 | 3.90 | 0.00 | - | - | 1 | 220.12% |
| ROG210319P00105000 | 2021-02-18 3:46PM EST | 105.00 | 1.17 | 0.00 | 5.00 | 0.00 | - | - | 1 | 217.77% |
| ROG210319P00120000 | 2020-12-29 2:07PM EST | 120.00 | 3.20 | 0.00 | 5.00 | 0.00 | - | - | 1 | 171.09% |
| ROG210319P00135000 | 2020-11-25 9:43AM EST | 135.00 | 6.02 | 5.60 | 7.90 | 0.00 | - | 2 | 2 | 186.84% |
| ROG210319P00140000 | 2020-11-25 9:43AM EST | 140.00 | 8.22 | 6.30 | 9.50 | 0.00 | - | 2 | 2 | 183.01% |
| ROG210319P00155000 | 2021-02-18 10:09AM EST | 155.00 | 4.80 | 0.20 | 2.25 | 0.00 | - | 2 | 3 | 58.77% |
| ROG210319P00160000 | 2021-01-08 1:38PM EST | 160.00 | 5.60 | 5.60 | 7.80 | 0.00 | - | 2 | 0 | 103.66% |
| ROG210319P00175000 | 2021-02-19 1:01PM EST | 175.00 | 3.17 | 5.20 | 6.90 | 0.00 | - | - | 1 | 50.95% |
| ROG210319P00180000 | 2021-03-02 1:48PM EST | 180.00 | 3.60 | 7.80 | 9.90 | 0.00 | - | - | 3 | 50.90% |
| ROG210319P00195000 | 2021-03-04 2:32PM EST | 195.00 | 12.30 | 18.80 | 21.90 | 0.00 | - | - | 10 | 52.22% |
| ROG210319P00200000 | 2020-11-30 10:43AM EST | 200.00 | 53.10 | 45.50 | 49.90 | 0.00 | - | 6 | 1 | 247.39% |
| ROG210319P00230000 | 2021-02-19 9:46AM EST | 230.00 | 48.00 | 51.50 | 56.50 | 0.00 | - | - | 0 | 89.84% |
| ROG210319P00240000 | 2021-02-19 9:46AM EST | 240.00 | 58.00 | 61.50 | 66.50 | 0.00 | - | - | 0 | 100.44% |
© 2021 Verizon Media. All rights reserved.
