Roper Technologies, Inc. (ROP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROP241220C00250000 | 2023-07-19 9:30AM EDT | 250.00 | 246.50 | 246.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ROP241220C00400000 | 2023-08-09 11:48AM EDT | 400.00 | 123.00 | 122.60 | 130.70 | 0.00 | - | - | 0 | 0.00% |
| ROP241220C00410000 | 2024-05-20 9:38AM EDT | 410.00 | 146.20 | 158.00 | 167.30 | 0.00 | - | 1 | 2 | 49.34% |
| ROP241220C00420000 | 2023-08-23 9:30AM EDT | 420.00 | 108.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ROP241220C00430000 | 2024-05-20 9:38AM EDT | 430.00 | 127.60 | 141.40 | 148.30 | 0.00 | - | - | 1 | 45.22% |
| ROP241220C00440000 | 2023-08-25 9:30AM EDT | 440.00 | 94.70 | 94.00 | 104.00 | 0.00 | - | 1 | 1 | 0.00% |
| ROP241220C00450000 | 2024-05-20 9:38AM EDT | 450.00 | 109.20 | 122.70 | 129.60 | 0.00 | - | 1 | 3 | 41.38% |
| ROP241220C00480000 | 2024-04-16 2:25PM EDT | 480.00 | 76.46 | 81.00 | 89.00 | 0.00 | - | 1 | 201 | 22.88% |
| ROP241220C00490000 | 2023-10-31 11:23AM EDT | 490.00 | 58.20 | 83.20 | 87.50 | 0.00 | - | 2 | 77 | 29.23% |
| ROP241220C00500000 | 2024-04-29 11:55AM EDT | 500.00 | 50.01 | 53.50 | 62.00 | 0.00 | - | 2 | 6 | 0.00% |
| ROP241220C00510000 | 2024-06-14 12:29PM EDT | 510.00 | 67.22 | 67.00 | 76.00 | 0.00 | - | 24 | 27 | 31.01% |
| ROP241220C00520000 | 2024-01-22 11:40AM EDT | 520.00 | 69.65 | 58.00 | 65.00 | 0.00 | - | 1 | 5 | 27.47% |
| ROP241220C00530000 | 2024-06-25 9:30AM EDT | 530.00 | 59.61 | 50.60 | 59.30 | 0.00 | - | 1 | 26 | 27.75% |
| ROP241220C00540000 | 2024-05-22 9:33AM EDT | 540.00 | 38.30 | 45.60 | 52.90 | 0.00 | - | 3 | 14 | 27.26% |
| ROP241220C00550000 | 2024-06-20 11:42AM EDT | 550.00 | 41.00 | 35.30 | 44.00 | 0.00 | - | 1 | 14 | 24.85% |
| ROP241220C00560000 | 2024-06-03 2:01PM EDT | 560.00 | 20.80 | 30.00 | 36.80 | 0.00 | - | 2 | 0 | 23.39% |
| ROP241220C00570000 | 2024-06-17 11:19AM EDT | 570.00 | 24.48 | 23.80 | 31.80 | 0.00 | - | 1 | 76 | 23.11% |
| ROP241220C00580000 | 2024-06-17 11:19AM EDT | 580.00 | 19.79 | 19.00 | 26.80 | 0.00 | - | 1 | 83 | 22.54% |
| ROP241220C00590000 | 2024-06-13 9:33AM EDT | 590.00 | 16.80 | 14.60 | 22.10 | 0.00 | - | 10 | 2,285 | 21.87% |
| ROP241220C00600000 | 2024-06-26 3:01PM EDT | 600.00 | 13.90 | 10.20 | 19.00 | 0.00 | - | 1 | 1,374 | 21.98% |
| ROP241220C00620000 | 2024-03-14 3:00PM EDT | 620.00 | 12.30 | 6.00 | 14.90 | 0.00 | - | 5 | 152 | 22.96% |
| ROP241220C00640000 | 2024-06-07 12:23PM EDT | 640.00 | 5.80 | 1.40 | 10.00 | 0.00 | - | 50 | 57 | 22.36% |
| ROP241220C00660000 | 2023-12-22 1:03PM EDT | 660.00 | 8.10 | 4.00 | 13.80 | 0.00 | - | 52 | 0 | 28.77% |
| ROP241220C00680000 | 2023-12-22 1:03PM EDT | 680.00 | 5.90 | 2.00 | 11.70 | 0.00 | - | 21 | 0 | 29.82% |
| ROP241220C00700000 | 2024-07-01 3:08PM EDT | 700.00 | 2.96 | 0.80 | 3.60 | 0.00 | - | 7 | 10 | 23.03% |
| ROP241220C00720000 | 2023-11-13 1:19PM EDT | 720.00 | 3.60 | 3.10 | 5.70 | 0.00 | - | 1 | 1 | 28.27% |
| ROP241220C00740000 | 2024-06-05 3:39PM EDT | 740.00 | 0.35 | 0.00 | 4.50 | 0.00 | - | 1 | 3 | 28.68% |
| ROP241220C00760000 | 2023-11-30 3:00PM EDT | 760.00 | 1.45 | 0.00 | 9.60 | 0.00 | - | 2 | 1 | 37.47% |
| ROP241220C00780000 | 2023-11-28 10:54AM EDT | 780.00 | 1.05 | 0.00 | 9.60 | 0.00 | - | - | 1 | 39.60% |
| ROP241220C00820000 | 2024-05-14 9:30AM EDT | 820.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROP241220P00240000 | 2024-02-12 3:55PM EDT | 240.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 25.00% |
| ROP241220P00250000 | 2023-11-30 2:44PM EDT | 250.00 | 0.60 | 0.00 | 9.60 | 0.00 | - | 1 | 16 | 76.45% |
| ROP241220P00260000 | 2023-11-29 3:49PM EDT | 260.00 | 0.75 | 0.00 | 9.60 | 0.00 | - | 1 | 2 | 73.19% |
| ROP241220P00270000 | 2023-11-29 4:00PM EDT | 270.00 | 1.05 | 0.00 | 5.20 | 0.00 | - | 1 | 2 | 61.83% |
| ROP241220P00300000 | 2024-04-10 9:49AM EDT | 300.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 1 | 53.14% |
| ROP241220P00310000 | 2023-10-19 11:01AM EDT | 310.00 | 4.50 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 58.58% |
| ROP241220P00360000 | 2023-06-26 11:37AM EDT | 360.00 | 8.20 | 1.40 | 11.00 | 0.00 | - | - | 1 | 57.68% |
| ROP241220P00370000 | 2023-08-11 2:21PM EDT | 370.00 | 7.70 | 2.50 | 11.70 | 0.00 | - | 1 | 2 | 56.02% |
| ROP241220P00380000 | 2023-09-29 10:07AM EDT | 380.00 | 10.20 | 6.10 | 11.30 | 0.00 | - | 1 | 9 | 52.73% |
| ROP241220P00390000 | 2023-10-24 1:20PM EDT | 390.00 | 15.75 | 0.00 | 5.50 | 0.00 | - | 120 | 126 | 40.66% |
| ROP241220P00400000 | 2024-05-20 9:38AM EDT | 400.00 | 2.85 | 0.10 | 4.20 | 0.00 | - | 1 | 9 | 35.88% |
| ROP241220P00410000 | 2024-06-27 9:30AM EDT | 410.00 | 2.05 | 0.05 | 6.50 | 0.00 | - | 1 | 83 | 37.95% |
| ROP241220P00420000 | 2024-06-21 9:30AM EDT | 420.00 | 2.65 | 0.05 | 6.80 | 0.00 | - | 1 | 14 | 36.20% |
| ROP241220P00430000 | 2024-06-21 9:30AM EDT | 430.00 | 3.00 | 0.05 | 7.00 | 0.00 | - | 1 | 11 | 34.29% |
| ROP241220P00440000 | 2024-06-21 9:30AM EDT | 440.00 | 3.40 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 28.76% |
| ROP241220P00450000 | 2024-06-21 9:30AM EDT | 450.00 | 4.10 | 0.05 | 8.00 | 0.00 | - | 1 | 153 | 31.26% |
| ROP241220P00460000 | 2024-05-20 9:38AM EDT | 460.00 | 5.80 | 2.30 | 6.20 | 0.00 | - | 1 | 18 | 26.75% |
| ROP241220P00470000 | 2024-06-10 11:39AM EDT | 470.00 | 5.82 | 0.65 | 9.10 | 0.00 | - | 5 | 16 | 28.14% |
| ROP241220P00480000 | 2024-06-06 2:26PM EDT | 480.00 | 7.21 | 4.00 | 9.90 | 0.00 | - | 17 | 223 | 26.76% |
| ROP241220P00490000 | 2024-05-14 1:33PM EDT | 490.00 | 13.95 | 5.70 | 9.70 | 0.00 | - | 150 | 163 | 24.29% |
| ROP241220P00500000 | 2024-06-10 2:08PM EDT | 500.00 | 8.90 | 4.00 | 11.60 | 0.00 | - | 3 | 22 | 23.80% |
| ROP241220P00510000 | 2024-04-05 12:48PM EDT | 510.00 | 16.00 | 16.00 | 24.00 | 0.00 | - | 2 | 22 | 31.46% |
| ROP241220P00520000 | 2024-04-19 3:07PM EDT | 520.00 | 21.10 | 9.70 | 19.00 | 0.00 | - | 3 | 19 | 24.89% |
| ROP241220P00530000 | 2024-07-02 2:36PM EDT | 530.00 | 11.10 | 7.30 | 15.70 | 0.00 | - | 3 | 550 | 19.73% |
| ROP241220P00540000 | 2024-06-07 12:23PM EDT | 540.00 | 17.90 | 9.40 | 18.00 | 0.00 | - | 50 | 144 | 18.68% |
| ROP241220P00550000 | 2024-04-18 10:11AM EDT | 550.00 | 34.98 | 20.00 | 29.00 | 0.00 | - | 1 | 13 | 23.23% |
| ROP241220P00560000 | 2024-07-02 11:07AM EDT | 560.00 | 20.00 | 17.20 | 24.00 | 0.00 | - | 1 | 268 | 16.65% |
| ROP241220P00570000 | 2024-06-26 3:01PM EDT | 570.00 | 27.10 | 20.70 | 28.30 | 0.00 | - | 2 | 53 | 15.94% |
| ROP241220P00580000 | 2024-03-28 2:57PM EDT | 580.00 | 36.40 | 50.00 | 58.00 | 0.00 | - | 3 | 10 | 31.62% |
| ROP241220P00700000 | 2024-01-31 11:59AM EDT | 700.00 | 158.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.