Rogers Corporation (ROG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
150.88-5.81 (-3.71%)
At close: 4:00PM EST
Callsfor18 December 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROG201218C00100000 | 2020-07-09 3:59PM EST | 100.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ROG201218C00110000 | 2020-10-30 9:40AM EST | 110.00 | 15.82 | 40.40 | 42.50 | 0.00 | - | 6 | 25 | 78.13% |
| ROG201218C00115000 | 2020-11-19 12:39PM EST | 115.00 | 28.04 | 34.80 | 37.50 | 0.00 | - | - | 0 | 59.57% |
| ROG201218C00120000 | 2020-10-30 9:40AM EST | 120.00 | 8.00 | 29.20 | 33.20 | 0.00 | - | 6 | 23 | 53.32% |
| ROG201218C00125000 | 2020-11-20 10:23AM EST | 125.00 | 20.15 | 25.00 | 28.70 | 0.00 | - | 1 | 43 | 58.77% |
| ROG201218C00130000 | 2020-10-22 11:41AM EST | 130.00 | 2.35 | 14.60 | 18.00 | 0.00 | - | 17 | 54 | 0.00% |
| ROG201218C00135000 | 2020-11-17 10:59AM EST | 135.00 | 11.50 | 16.40 | 17.70 | 0.00 | - | 5 | 13 | 49.76% |
| ROG201218C00140000 | 2020-11-09 2:22PM EST | 140.00 | 5.67 | 11.30 | 14.20 | 0.00 | - | 3 | 27 | 51.86% |
| ROG201218C00145000 | 2020-11-18 12:33PM EST | 145.00 | 7.75 | 8.50 | 9.50 | 0.00 | - | 1 | 69 | 41.30% |
| ROG201218C00150000 | 2020-11-24 3:05PM EST | 150.00 | 8.60 | 5.50 | 6.30 | 0.00 | - | 1 | 44 | 38.84% |
| ROG201218C00155000 | 2020-11-25 1:30PM EST | 155.00 | 4.92 | 3.20 | 4.40 | +2.45 | +99.19% | 1 | 1 | 40.80% |
| ROG201218C00190000 | 2020-07-09 3:59PM EST | 190.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfor18 December 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROG201218P00045000 | 2020-07-09 3:59PM EST | 45.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| ROG201218P00055000 | 2020-07-09 3:59PM EST | 55.00 | 2.33 | 0.05 | 0.00 | 0.00 | - | - | 10 | 143.75% |
| ROG201218P00065000 | 2020-07-09 3:59PM EST | 65.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 50.00% |
| ROG201218P00070000 | 2020-07-09 3:59PM EST | 70.00 | 8.87 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| ROG201218P00075000 | 2020-06-17 9:24AM EST | 75.00 | 3.40 | 0.00 | 5.00 | 0.00 | - | 1 | 6 | 213.28% |
| ROG201218P00080000 | 2020-10-15 2:04PM EST | 80.00 | 1.33 | 0.00 | 1.50 | 0.00 | - | 5 | 23 | 149.02% |
| ROG201218P00085000 | 2020-11-03 10:13AM EST | 85.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 1 | 26 | 181.23% |
| ROG201218P00095000 | 2020-07-09 3:59PM EST | 95.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | - | 56 | 50.00% |
| ROG201218P00100000 | 2020-11-02 1:24PM EST | 100.00 | 2.60 | 0.00 | 5.00 | 0.00 | - | 15 | 32 | 139.23% |
| ROG201218P00105000 | 2020-11-02 11:59AM EST | 105.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 17 | 39 | 25.00% |
| ROG201218P00115000 | 2020-11-18 3:37PM EST | 115.00 | 0.30 | 0.00 | 2.45 | 0.00 | - | 1 | 4 | 82.81% |
| ROG201218P00120000 | 2020-11-18 3:40PM EST | 120.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 1 | 12 | 90.53% |
| ROG201218P00125000 | 2020-11-13 11:45AM EST | 125.00 | 1.65 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 79.10% |
| ROG201218P00130000 | 2020-11-16 10:34AM EST | 130.00 | 1.60 | 0.35 | 2.90 | 0.00 | - | - | 1 | 58.03% |
| ROG201218P00135000 | 2020-11-20 2:10PM EST | 135.00 | 2.29 | 0.85 | 1.35 | 0.00 | - | 3 | 3 | 44.63% |
| ROG201218P00140000 | 2020-11-24 2:24PM EST | 140.00 | 1.43 | 1.40 | 2.50 | 0.00 | - | 1 | 8 | 45.04% |
| ROG201218P00150000 | 2020-11-25 12:32PM EST | 150.00 | 3.80 | 4.70 | 5.40 | -25.40 | -86.99% | 20 | 3 | 38.71% |
| ROG201218P00185000 | 2020-07-31 9:17AM EST | 185.00 | 65.70 | 67.60 | 72.50 | 0.00 | - | 1 | 1 | 313.33% |
© 2020 Verizon Media. All rights reserved.
