Roper Technologies, Inc. (ROP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROP240419C00500000 | 2024-04-03 11:15AM EDT | 500.00 | 48.50 | 30.00 | 39.70 | 0.00 | - | 5 | 0 | 78.42% |
| ROP240419C00510000 | 2024-04-03 11:15AM EDT | 510.00 | 38.67 | 20.00 | 29.10 | 0.00 | - | 5 | 5 | 124.44% |
| ROP240419C00540000 | 2024-04-12 3:47PM EDT | 540.00 | 3.70 | 0.00 | 1.20 | 0.00 | - | 11 | 27 | 29.15% |
| ROP240419C00550000 | 2024-04-16 10:20AM EDT | 550.00 | 0.14 | 0.00 | 4.80 | 0.00 | - | 2 | 174 | 69.46% |
| ROP240419C00560000 | 2024-04-15 11:19AM EDT | 560.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 60 | 59.62% |
| ROP240419C00570000 | 2024-04-17 2:40PM EDT | 570.00 | 0.39 | 0.00 | 4.80 | 0.00 | - | 2 | 40 | 114.89% |
| ROP240419C00580000 | 2024-04-01 10:11AM EDT | 580.00 | 3.32 | 0.00 | 4.80 | 0.00 | - | 1 | 26 | 135.06% |
| ROP240419C00590000 | 2024-04-10 11:52AM EDT | 590.00 | 0.69 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 154.10% |
| ROP240419C00600000 | 2024-03-19 11:52AM EDT | 600.00 | 1.00 | 0.00 | 2.00 | 0.00 | - | 14 | 35 | 139.75% |
| ROP240419C00620000 | 2024-02-23 10:30AM EDT | 620.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 206.35% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROP240419P00470000 | 2024-02-21 10:30AM EDT | 470.00 | 1.50 | 0.00 | 1.30 | 0.00 | - | - | 1 | 142.58% |
| ROP240419P00510000 | 2024-04-05 2:44PM EDT | 510.00 | 0.39 | 0.00 | 1.70 | 0.00 | - | 5 | 9 | 68.56% |
| ROP240419P00520000 | 2024-04-16 2:19PM EDT | 520.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 1 | 23 | 68.09% |
| ROP240419P00530000 | 2024-04-17 3:26PM EDT | 530.00 | 4.77 | 0.00 | 0.95 | 0.00 | - | 1 | 62 | 23.10% |
| ROP240419P00540000 | 2024-04-19 10:55AM EDT | 540.00 | 9.35 | 0.65 | 9.90 | -0.95 | -9.22% | 1 | 40 | 59.91% |
| ROP240419P00550000 | 2024-04-17 12:58PM EDT | 550.00 | 22.43 | 10.60 | 20.00 | 0.00 | - | 1 | 33 | 91.63% |
| ROP240419P00560000 | 2024-04-17 3:03PM EDT | 560.00 | 30.00 | 20.70 | 30.00 | 0.00 | - | 1 | 0 | 118.14% |
| ROP240419P00570000 | 2024-02-22 3:30PM EDT | 570.00 | 18.20 | 12.60 | 20.80 | 0.00 | - | 5 | 5 | 0.00% |
| ROP240419P00580000 | 2024-03-28 12:01PM EDT | 580.00 | 19.70 | 40.70 | 50.00 | 0.00 | - | 1 | 0 | 164.58% |
© 2024 Yahoo. All rights reserved.