Roper Technologies, Inc. (ROP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROP240816C00300000 | 2024-06-11 10:59AM EDT | 300.00 | 253.98 | 259.00 | 268.90 | 0.00 | - | 12 | 8 | 96.41% |
| ROP240816C00350000 | 2024-06-12 3:49PM EDT | 350.00 | 210.00 | 209.20 | 219.00 | 0.00 | - | 4 | 26 | 76.66% |
| ROP240816C00510000 | 2024-05-06 3:56PM EDT | 510.00 | 25.50 | 44.30 | 48.20 | 0.00 | - | 2 | 5 | 0.00% |
| ROP240816C00520000 | 2024-06-11 3:57PM EDT | 520.00 | 44.20 | 43.40 | 52.30 | 0.00 | - | 1 | 5 | 34.96% |
| ROP240816C00530000 | 2024-05-16 2:03PM EDT | 530.00 | 29.50 | 30.20 | 33.30 | 0.00 | - | 1 | 8 | 12.11% |
| ROP240816C00540000 | 2024-06-28 1:09PM EDT | 540.00 | 36.45 | 26.80 | 34.50 | 0.00 | - | 1 | 21 | 28.63% |
| ROP240816C00550000 | 2024-07-05 1:25PM EDT | 550.00 | 21.40 | 21.30 | 24.60 | -3.60 | -14.40% | 3 | 58 | 23.40% |
| ROP240816C00560000 | 2024-06-24 12:36PM EDT | 560.00 | 21.57 | 14.80 | 18.50 | 0.00 | - | 20 | 28 | 22.63% |
| ROP240816C00570000 | 2024-06-28 11:50AM EDT | 570.00 | 15.00 | 9.40 | 13.60 | 0.00 | - | 1 | 52 | 22.27% |
| ROP240816C00580000 | 2024-06-18 3:57PM EDT | 580.00 | 10.30 | 5.20 | 9.90 | 0.00 | - | 2 | 16 | 22.30% |
| ROP240816C00590000 | 2024-07-02 10:20AM EDT | 590.00 | 1.95 | 2.95 | 6.50 | 0.00 | - | 2 | 259 | 21.51% |
| ROP240816C00600000 | 2024-07-01 12:50PM EDT | 600.00 | 3.50 | 0.05 | 7.20 | 0.00 | - | 1 | 22 | 26.42% |
| ROP240816C00610000 | 2024-05-03 9:30AM EDT | 610.00 | 1.30 | 0.10 | 10.00 | 0.00 | - | 1 | 4 | 34.62% |
| ROP240816C00620000 | 2024-07-05 9:30AM EDT | 620.00 | 1.20 | 0.05 | 5.60 | -0.80 | -40.00% | 1 | 2 | 30.30% |
| ROP240816C00640000 | 2024-06-28 11:50AM EDT | 640.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| ROP240816C00650000 | 2024-03-19 9:30AM EDT | 650.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| ROP240816C00660000 | 2024-04-05 9:30AM EDT | 660.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 39.87% |
| ROP240816C00670000 | 2024-03-01 10:30AM EDT | 670.00 | 2.30 | 0.65 | 10.00 | 0.00 | - | 1 | 1 | 53.64% |
| ROP240816C00680000 | 2024-03-21 9:30AM EDT | 680.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 44.88% |
| ROP240816C00780000 | 2024-01-05 12:58PM EDT | 780.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 57.04% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROP240816P00290000 | 2024-01-05 12:58PM EDT | 290.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 111.28% |
| ROP240816P00410000 | 2024-01-31 11:19AM EDT | 410.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ROP240816P00420000 | 2024-01-31 11:13AM EDT | 420.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| ROP240816P00430000 | 2024-01-31 11:13AM EDT | 430.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ROP240816P00440000 | 2024-01-31 11:13AM EDT | 440.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ROP240816P00450000 | 2024-01-31 11:13AM EDT | 450.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| ROP240816P00460000 | 2024-01-31 11:13AM EDT | 460.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| ROP240816P00470000 | 2024-04-17 1:48PM EDT | 470.00 | 5.00 | 0.10 | 9.20 | 0.00 | - | 1 | 2 | 56.50% |
| ROP240816P00480000 | 2024-05-15 10:59AM EDT | 480.00 | 4.00 | 0.15 | 4.30 | 0.00 | - | 1 | 16 | 40.28% |
| ROP240816P00490000 | 2024-06-21 3:54PM EDT | 490.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 37.73% |
| ROP240816P00500000 | 2024-06-17 1:49PM EDT | 500.00 | 2.60 | 0.00 | 2.60 | 0.00 | - | 1 | 17 | 28.02% |
| ROP240816P00510000 | 2024-06-27 11:13AM EDT | 510.00 | 2.52 | 0.05 | 6.30 | 0.00 | - | 2 | 17 | 33.04% |
| ROP240816P00520000 | 2024-06-21 3:54PM EDT | 520.00 | 4.48 | 0.45 | 7.10 | 0.00 | - | 1 | 46 | 30.31% |
| ROP240816P00530000 | 2024-06-20 1:33PM EDT | 530.00 | 5.30 | 2.60 | 8.20 | 0.00 | - | 1 | 26 | 27.75% |
| ROP240816P00540000 | 2024-07-05 3:26PM EDT | 540.00 | 5.70 | 3.80 | 7.60 | -2.50 | -30.49% | 3 | 29 | 22.10% |
| ROP240816P00550000 | 2024-07-05 3:26PM EDT | 550.00 | 8.05 | 5.90 | 10.00 | -0.35 | -4.17% | 9 | 238 | 20.57% |
| ROP240816P00560000 | 2024-07-03 10:56AM EDT | 560.00 | 13.37 | 10.30 | 13.10 | +0.97 | +7.82% | 1 | 26 | 18.89% |
| ROP240816P00570000 | 2024-07-02 2:59PM EDT | 570.00 | 15.20 | 14.50 | 17.90 | 0.00 | - | 1 | 3 | 18.10% |
| ROP240816P00580000 | 2023-12-27 12:15PM EDT | 580.00 | 43.00 | 34.10 | 41.20 | 0.00 | - | - | 1 | 41.07% |
© 2024 Yahoo. All rights reserved.