Rogers Corporation (ROG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROG240920C00125000 | 2024-02-13 10:48AM EDT | 125.00 | 13.30 | 8.60 | 13.50 | 0.00 | - | 1 | 0 | 49.66% |
| ROG240920C00130000 | 2024-03-28 10:32AM EDT | 130.00 | 9.30 | 6.30 | 9.90 | 0.00 | - | 1 | 1 | 43.98% |
| ROG240920C00140000 | 2024-02-01 3:25PM EDT | 140.00 | 7.10 | 2.10 | 7.00 | 0.00 | - | - | 1 | 44.29% |
| ROG240920C00145000 | 2024-02-12 10:49AM EDT | 145.00 | 6.70 | 2.10 | 6.70 | 0.00 | - | - | 1 | 47.49% |
| ROG240920C00150000 | 2024-03-13 2:25PM EDT | 150.00 | 5.90 | 0.05 | 5.00 | 0.00 | - | 1 | 6 | 44.98% |
| ROG240920C00155000 | 2024-01-22 4:16PM EDT | 155.00 | 4.40 | 1.65 | 5.40 | 0.00 | - | - | 7 | 50.10% |
| ROG240920C00160000 | 2024-01-30 10:30AM EDT | 160.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ROG240920C00165000 | 2024-02-12 10:30AM EDT | 165.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 54.07% |
| ROG240920C00170000 | 2024-02-12 3:04PM EDT | 170.00 | 2.33 | 0.05 | 4.80 | 0.00 | - | 2 | 6 | 57.01% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROG240920P00065000 | 2024-02-01 10:30AM EDT | 65.00 | 0.65 | 0.30 | 0.80 | 0.00 | - | - | 1 | 56.93% |
| ROG240920P00070000 | 2024-02-22 1:59PM EDT | 70.00 | 1.25 | 0.00 | 2.00 | 0.00 | - | 1 | 3 | 57.89% |
| ROG240920P00075000 | 2024-02-09 10:30AM EDT | 75.00 | 1.35 | 0.10 | 2.05 | 0.00 | - | - | 1 | 52.64% |
| ROG240920P00080000 | 2024-02-02 10:34AM EDT | 80.00 | 2.10 | 0.05 | 5.00 | 0.00 | - | 2 | 2 | 59.41% |
| ROG240920P00085000 | 2024-04-16 9:30AM EDT | 85.00 | 2.45 | 0.05 | 4.80 | 0.00 | - | - | 1 | 52.10% |
| ROG240920P00090000 | 2024-04-26 2:05PM EDT | 90.00 | 1.70 | 0.05 | 3.70 | -0.20 | -10.53% | 11 | 12 | 53.46% |
| ROG240920P00095000 | 2024-04-17 3:11PM EDT | 95.00 | 5.00 | 0.20 | 4.30 | 0.00 | - | 1 | 38 | 49.85% |
| ROG240920P00100000 | 2024-03-18 12:36PM EDT | 100.00 | 4.90 | 5.00 | 9.40 | 0.00 | - | - | 17 | 55.85% |
| ROG240920P00105000 | 2024-03-12 3:56PM EDT | 105.00 | 6.13 | 4.10 | 9.00 | 0.00 | - | - | 10 | 55.37% |
© 2024 Yahoo. All rights reserved.