UK markets close in 5 hours 35 minutes

Rogers Corporation (ROG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
150.88-5.81 (-3.71%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROG201218C001000002020-07-09 3:59PM EST100.0039.500.000.000.00-220.00%
ROG201218C001100002020-10-30 9:40AM EST110.0015.8240.4042.500.00-62578.13%
ROG201218C001150002020-11-19 12:39PM EST115.0028.0434.8037.500.00--059.57%
ROG201218C001200002020-10-30 9:40AM EST120.008.0029.2033.200.00-62353.32%
ROG201218C001250002020-11-20 10:23AM EST125.0020.1525.0028.700.00-14358.77%
ROG201218C001300002020-10-22 11:41AM EST130.002.3514.6018.000.00-17540.00%
ROG201218C001350002020-11-17 10:59AM EST135.0011.5016.4017.700.00-51349.76%
ROG201218C001400002020-11-09 2:22PM EST140.005.6711.3014.200.00-32751.86%
ROG201218C001450002020-11-18 12:33PM EST145.007.758.509.500.00-16941.30%
ROG201218C001500002020-11-24 3:05PM EST150.008.605.506.300.00-14438.84%
ROG201218C001550002020-11-25 1:30PM EST155.004.923.204.40+2.45+99.19%1140.80%
ROG201218C001900002020-07-09 3:59PM EST190.002.500.000.000.00--125.00%
Putsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROG201218P000450002020-07-09 3:59PM EST45.002.100.000.000.00--1050.00%
ROG201218P000550002020-07-09 3:59PM EST55.002.330.050.000.00--10143.75%
ROG201218P000650002020-07-09 3:59PM EST65.001.200.000.000.00-3650.00%
ROG201218P000700002020-07-09 3:59PM EST70.008.870.000.000.00-1650.00%
ROG201218P000750002020-06-17 9:24AM EST75.003.400.005.000.00-16213.28%
ROG201218P000800002020-10-15 2:04PM EST80.001.330.001.500.00-523149.02%
ROG201218P000850002020-11-03 10:13AM EST85.000.500.005.000.00-126181.23%
ROG201218P000950002020-07-09 3:59PM EST95.0010.500.000.000.00--5650.00%
ROG201218P001000002020-11-02 1:24PM EST100.002.600.005.000.00-1532139.23%
ROG201218P001050002020-11-02 11:59AM EST105.003.100.000.000.00-173925.00%
ROG201218P001150002020-11-18 3:37PM EST115.000.300.002.450.00-1482.81%
ROG201218P001200002020-11-18 3:40PM EST120.000.500.005.000.00-11290.53%
ROG201218P001250002020-11-13 11:45AM EST125.001.650.005.000.00-1379.10%
ROG201218P001300002020-11-16 10:34AM EST130.001.600.352.900.00--158.03%
ROG201218P001350002020-11-20 2:10PM EST135.002.290.851.350.00-3344.63%
ROG201218P001400002020-11-24 2:24PM EST140.001.431.402.500.00-1845.04%
ROG201218P001500002020-11-25 12:32PM EST150.003.804.705.40-25.40-86.99%20338.71%
ROG201218P001850002020-07-31 9:17AM EST185.0065.7067.6072.500.00-11313.33%