UK markets closed

Rogers Corporation (ROG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
190.16-0.79 (-0.41%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROG210521C001500002021-04-19 12:01AM EDT150.0044.0437.5041.500.00--192.11%
ROG210521C001800002021-04-30 10:44AM EDT180.0020.0010.7012.500.00-1242.38%
ROG210521C001900002021-05-04 11:55AM EDT190.006.032.855.500.00-8236.50%
ROG210521C001950002021-05-04 11:55AM EDT195.003.750.604.200.00-8242.07%
ROG210521C002000002021-05-04 9:58AM EDT200.002.230.702.500.00-107640.83%
ROG210521C002100002021-05-03 12:53PM EDT210.001.500.050.650.00-232738.31%
ROG210521C002300002021-04-29 10:23AM EDT230.000.850.055.000.00--388.84%
Putsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROG210521P001050002021-04-12 3:49PM EDT105.000.150.000.150.00--50123.05%
ROG210521P001500002021-04-15 12:06PM EDT150.001.000.000.750.00-1169.43%
ROG210521P001550002021-04-12 1:13PM EDT155.001.930.000.750.00--161.33%
ROG210521P001600002021-04-15 12:01PM EDT160.001.960.000.750.00-1153.42%
ROG210521P001650002021-04-29 11:35AM EDT165.001.850.000.750.00-1253.47%
ROG210521P001700002021-04-30 10:55AM EDT170.000.850.400.850.00-2246.31%
ROG210521P001750002021-04-29 3:42PM EDT175.003.600.651.900.00-1249.30%
ROG210521P001800002021-04-30 11:10AM EDT180.002.621.251.800.00-8637.60%
ROG210521P001850002021-04-28 10:15AM EDT185.006.901.754.500.00-1446.22%
ROG210521P001900002021-05-03 11:09AM EDT190.002.204.005.500.00-161737.59%
ROG210521P002000002021-05-03 10:23AM EDT200.005.1010.0012.400.00--1341.32%
ROG210521P002100002021-04-30 9:54AM EDT210.0019.5018.8022.500.00--060.51%
ROG210521P002200002021-05-03 10:26AM EDT220.0020.4028.5032.500.00-1151.07%
ROG210521P002500002021-04-29 9:44AM EDT250.0058.5057.6062.500.00--067.97%
ROG210521P002600002021-04-29 9:44AM EDT260.0068.5067.6072.500.00--075.88%