Rogers Corporation (ROG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROG240621C00115000 | 2024-03-08 4:14PM EDT | 115.00 | 10.60 | 8.00 | 12.00 | 0.00 | - | 2 | 1 | 46.99% |
| ROG240621C00120000 | 2024-04-17 9:30AM EDT | 120.00 | 3.65 | 4.30 | 8.90 | 0.00 | - | 1 | 1 | 44.52% |
| ROG240621C00125000 | 2024-04-17 9:30AM EDT | 125.00 | 2.72 | 3.60 | 6.20 | 0.00 | - | 1 | 15 | 41.82% |
| ROG240621C00130000 | 2024-01-05 12:59PM EDT | 130.00 | 10.60 | 5.60 | 7.90 | 0.00 | - | 15 | 15 | 54.36% |
| ROG240621C00135000 | 2024-04-09 9:39AM EDT | 135.00 | 3.20 | 0.95 | 2.80 | 0.00 | - | 1 | 16 | 39.55% |
| ROG240621C00140000 | 2023-11-16 1:02PM EDT | 140.00 | 12.10 | 10.20 | 12.70 | 0.00 | - | 2 | 2 | 96.26% |
| ROG240621C00145000 | 2024-02-12 3:03PM EDT | 145.00 | 3.75 | 0.05 | 5.00 | 0.00 | - | 1 | 2 | 50.24% |
| ROG240621C00160000 | 2024-02-23 1:47PM EDT | 160.00 | 2.05 | 0.00 | 3.40 | 0.00 | - | 1 | 1 | 58.35% |
| ROG240621C00165000 | 2023-12-26 4:24PM EDT | 165.00 | 5.50 | 0.00 | 3.30 | 0.00 | - | 5 | 10 | 62.16% |
| ROG240621C00170000 | 2024-04-03 9:30AM EDT | 170.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 73.54% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROG240621P00075000 | 2024-02-26 2:50PM EDT | 75.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 105.88% |
| ROG240621P00090000 | 2024-01-10 12:20PM EDT | 90.00 | 2.15 | 0.30 | 3.90 | 0.00 | - | 3 | 9 | 70.80% |
| ROG240621P00100000 | 2024-04-25 9:33AM EDT | 100.00 | 3.10 | 0.05 | 4.70 | 0.00 | - | 1 | 5 | 54.49% |
| ROG240621P00105000 | 2024-04-17 1:32PM EDT | 105.00 | 5.13 | 0.05 | 5.00 | 0.00 | - | 1 | 64 | 63.94% |
| ROG240621P00110000 | 2024-04-24 10:00AM EDT | 110.00 | 6.15 | 1.20 | 2.55 | 0.00 | - | 50 | 43 | 36.98% |
| ROG240621P00115000 | 2024-04-17 10:59AM EDT | 115.00 | 9.80 | 1.00 | 4.30 | 0.00 | - | 1 | 9 | 37.46% |
| ROG240621P00120000 | 2024-04-17 10:59AM EDT | 120.00 | 13.00 | 2.60 | 7.00 | 0.00 | - | 1 | 47 | 39.89% |
| ROG240621P00125000 | 2024-01-04 11:55AM EDT | 125.00 | 10.89 | 12.00 | 16.50 | 0.00 | - | - | 4 | 63.44% |
| ROG240621P00150000 | 2024-01-22 12:32PM EDT | 150.00 | 32.50 | 31.30 | 35.00 | 0.00 | - | - | 1 | 67.55% |
© 2024 Yahoo. All rights reserved.