NASDAQ:RGEN

Repligen Options Chain and Prices

$263.78

-3.14 (-1.18 %)

(As of 10/18/2021 12:00 AM ET)

Add

Compare

Today's Range

$261.90

▼

$267.94

50-Day Range

$249.64

▼

$324.21

52-Week Range

$162.29

▼

$327.32

Volume389,795 shs

Average Volume389,817 shs

Market Capitalization$14.48 billion

P/E Ratio147.36

Dividend YieldN/A

Beta0.9

Repligen (NASDAQ:RGEN) Options Chain

Options Date

Options Type

Moneyness

Strike Price

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
11/19/2021	$460.00	$0.014	Call	0	0	0	0 (+0)	0.557006 (-0.124636)	0.001231	0
11/19/2021	$450.00	$0.025	Call	0	0	0	0 (+0)	0.557006 (-0.124636)	0.002076	0
11/19/2021	$440.00	$0.038	Call	0	0	0	0 (+0)	0.557006 (-0.124636)	0.003043	0
11/19/2021	$430.00	$0.061	Call	0	0	0	0 (+0)	0.557006 (-0.124636)	0.004693	0
11/19/2021	$420.00	$0.095	Call	0	0	0	0 (+0)	0.557006 (-0.124636)	0.006989	0
11/19/2021	$410.00	$0.144	Call	0	0	0	1 (+0)	0.557006 (-0.124636)	0.010106	0
11/19/2021	$400.00	$0.218	Call	0	0	0	0 (+0)	0.557006 (-0.124636)	0.01468	0
11/19/2021	$390.00	$0.333	Call	0	0	0	0 (+0)	0.557006 (-0.124636)	0.021305	0
11/19/2021	$380.00	$0.499	Call	0	0	0	1 (+0)	0.557006 (-0.124636)	0.030363	0
11/19/2021	$370.00	$0.735	Call	0	0	0	0 (+0)	0.557006 (-0.089262)	0.042536	0

11/19/2021	$360.00	$0.798	Call	0	0	0	2 (+0)	0.526096 (-0.087053)	0.047787	0
11/19/2021	$350.00	$0.951	Call	0	0	0	15 (+0)	0.50181 (+0.003379)	0.057709	0
11/19/2021	$340.00	$1.518	Call	1	0	1	4 (+0)	0.506158 (-0.069146)	0.085016	1
11/19/2021	$330.00	$2.484	Call	0	0	0	9 (+0)	0.518999 (+0.031739)	0.125294	0
11/19/2021	$320.00	$2.024	Call	0	0	0	24 (+6)	0.436351 (-0.009206)	0.121044	0
11/19/2021	$310.00	$2.588	Call	0	0	0	31 (+2)	0.407226 (-0.052871)	0.155731	0
11/19/2021	$300.00	$3.557	Call	7	1	5	53 (+1)	0.383167 (-0.083337)	0.209445	4
11/19/2021	$290.00	$5.759	Call	4	2	0	422 (+1)	0.384122 (-0.063247)	0.301296	4
11/19/2021	$280.00	$9.460	Call	32	1	0	66 (+4)	0.402309 (-0.036272)	0.416298	7
11/19/2021	$270.00	$13.244	Call	9	2	6	48 (+8)	0.388506 (-0.053887)	0.530976	9
11/19/2021	$260.00	$19.179	Call	30	0	0	58 (+5)	0.403969 (-0.042442)	0.648122	5
11/19/2021	$250.00	$26.196	Call	1	0	0	22 (+7)	0.419618 (-0.050461)	0.74942	1
11/19/2021	$240.00	$34.007	Call	0	0	0	4 (+0)	0.430351 (-0.05521)	0.833352	0
11/19/2021	$230.00	$42.285	Call	0	0	0	9 (+2)	0.420386 (-0.079457)	0.907158	0
11/19/2021	$220.00	$52.089	Call	0	0	0	25 (+0)	0.49233 (-0.103763)	0.925478	0
11/19/2021	$210.00	$61.388	Call	0	0	0	7 (+0)	0.495045 (-0.148164)	0.960979	0
11/19/2021	$200.00	$70.977	Call	0	0	0	5 (+0)	0.495045 (-0.111418)	0.984164	0
11/19/2021	$195.00	$75.897	Call	0	0	0	10 (+0)	0.495045 (-0.111418)	0.991916	0
11/19/2021	$190.00	$80.739	Call	0	0	0	6 (+0)	0.495045 (-0.111418)	0.997344	0
11/19/2021	$185.00	$84.236	Call	0	0	0	1 (+0)	0.495045 (-0.111418)	0.99949	0
11/19/2021	$180.00	$89.236	Call	0	0	0	3 (+0)	0.495045 (-0.111418)	1.0	0
11/19/2021	$175.00	$94.236	Call	0	0	0	0 (+0)	0.495045 (-0.111418)	1.0	0
11/19/2021	$170.00	$99.236	Call	0	0	0	3 (+0)	0.495045 (-0.111418)	1.0	0
11/19/2021	$165.00	$104.236	Call	0	0	0	2 (+0)	0.495045 (-0.111418)	1.0	0
11/19/2021	$160.00	$109.236	Call	0	0	0	0 (+0)	0.495045 (-0.111418)	1.0	0
11/19/2021	$155.00	$114.236	Call	0	0	0	5 (+0)	0.495045 (-0.111418)	1.0	0
11/19/2021	$150.00	$119.236	Call	0	0	0	0 (+0)	0.495045 (-0.111418)	1.0	0
11/19/2021	$145.00	$124.236	Call	0	0	0	0 (+0)	0.495045 (-0.111418)	1.0	0
11/19/2021	$140.00	$129.236	Call	0	0	0	0 (+0)	0.495045 (-0.111418)	1.0	0
11/19/2021	$135.00	$134.236	Call	0	0	0	0 (+0)	0.495045 (-0.111418)	1.0	0
11/19/2021	$130.00	$139.236	Call	0	0	0	0 (+0)	0.495045 (-0.111418)	1.0	0
11/19/2021	$125.00	$144.236	Call	0	0	0	0 (+0)	0.495045 (-0.111418)	1.0	0
11/19/2021	$120.00	$149.236	Call	0	0	0	1 (+0)	0.495045 (-0.111418)	1.0	0
11/19/2021	$115.00	$154.236	Call	0	0	0	0 (+0)	0.495045 (-0.111418)	1.0	0
11/19/2021	$110.00	$159.236	Call	0	0	0	0 (+0)	0.495045 (-0.111418)	1.0	0
11/19/2021	$105.00	$164.236	Call	0	0	0	0 (+0)	0.495045 (-0.111418)	1.0	0
11/19/2021	$100.00	$169.236	Call	0	0	0	0 (+0)	0.495045 (-0.111418)	1.0	0
11/19/2021	$95.00	$174.236	Call	0	0	0	0 (+0)	0.495045 (-0.111418)	1.0	0
11/19/2021	$90.00	$179.236	Call	0	0	0	0 (+0)	0.495045 (-0.111418)	1.0	0
11/19/2021	$85.00	$184.236	Call	0	0	0	0 (+0)	0.495045 (-0.111418)	1.0	0
11/19/2021	$460.00	$191.128	Put	0	0	0	0 (+0)	0.557006 (-0.124636)	-0.996514	0
11/19/2021	$450.00	$179.719	Put	0	0	0	0 (+0)	0.557006 (-0.124636)	-0.99568	0
11/19/2021	$440.00	$170.052	Put	0	0	0	0 (+0)	0.557006 (-0.124636)	-0.994705	0
11/19/2021	$430.00	$159.631	Put	0	0	0	0 (+0)	0.557006 (-0.124636)	-0.993073	0
11/19/2021	$420.00	$149.951	Put	0	0	0	0 (+0)	0.557006 (-0.124636)	-0.990948	0
11/19/2021	$410.00	$139.789	Put	0	0	0	0 (+0)	0.557006 (-0.124636)	-0.987647	0
11/19/2021	$400.00	$129.869	Put	0	0	0	0 (+0)	0.557006 (-0.124636)	-0.983076	0
11/19/2021	$390.00	$119.806	Put	0	0	0	0 (+0)	0.557006 (-0.124636)	-0.976456	0
11/19/2021	$380.00	$109.922	Put	0	0	0	0 (+0)	0.557006 (-0.120128)	-0.967405	0
11/19/2021	$370.00	$100.220	Put	0	0	0	0 (+0)	0.557006 (-0.089262)	-0.955245	0
11/19/2021	$360.00	$90.346	Put	0	0	0	0 (+0)	0.526096 (-0.085827)	-0.950001	0
11/19/2021	$350.00	$80.450	Put	0	0	0	0 (+0)	0.50181 (+0.003379)	-0.939933	0
11/19/2021	$340.00	$70.963	Put	0	0	0	2 (+0)	0.506158 (-0.049688)	-0.912819	0
11/19/2021	$330.00	$61.933	Put	0	0	0	0 (+0)	0.518999 (+0.031739)	-0.872594	0
11/19/2021	$320.00	$51.534	Put	0	0	0	4 (+0)	0.436351 (-0.009206)	-0.876867	0
11/19/2021	$310.00	$42.103	Put	0	0	0	9 (+0)	0.407226 (-0.052871)	-0.84226	0
11/19/2021	$300.00	$33.075	Put	15	0	0	73 (+0)	0.383167 (-0.083337)	-0.788691	1
11/19/2021	$290.00	$25.223	Put	15	0	0	27 (+0)	0.384122 (-0.063247)	-0.697093	1
11/19/2021	$280.00	$18.922	Put	400	0	0	49 (-1)	0.402309 (-0.036272)	-0.582443	1
11/19/2021	$270.00	$12.700	Put	1	0	1	36 (+1)	0.388506 (-0.053887)	-0.468311	1
11/19/2021	$260.00	$8.624	Put	7	2	2	100 (+4)	0.403969 (-0.042442)	-0.351768	6
11/19/2021	$250.00	$5.624	Put	3	0	0	14 (+2)	0.419618 (-0.050461)	-0.251157	2
11/19/2021	$240.00	$3.420	Put	1	1	0	7 (+0)	0.430351 (-0.05521)	-0.168448	1
11/19/2021	$230.00	$1.646	Put	0	0	0	16 (+0)	0.420386 (-0.079457)	-0.095654	0
11/19/2021	$220.00	$1.495	Put	1	0	1	15 (+2)	0.49233 (-0.103763)	-0.076986	1
11/19/2021	$210.00	$0.742	Put	0	0	0	4 (+0)	0.495045 (-0.148164)	-0.042479	0
11/19/2021	$200.00	$0.322	Put	0	0	0	10 (-1)	0.495045 (-0.111418)	-0.020643	0
11/19/2021	$195.00	$0.205	Put	0	0	0	10 (+0)	0.495045 (-0.111418)	-0.013896	0
11/19/2021	$190.00	$0.124	Put	0	0	0	2 (+0)	0.495045 (-0.111418)	-0.008893	0
11/19/2021	$185.00	$0.073	Put	0	0	0	3 (+0)	0.495045 (-0.111418)	-0.005552	0
11/19/2021	$180.00	$0.082	Put	0	0	0	2 (+0)	0.535538 (-0.070925)	-0.005742	0
11/19/2021	$175.00	$0.021	Put	0	0	0	16 (+0)	0.495045 (-0.111418)	-0.001809	0
11/19/2021	$170.00	$0.012	Put	0	0	0	8 (+0)	0.495045 (-0.111418)	-0.001092	0
11/19/2021	$165.00	$0.006	Put	0	0	0	88 (+0)	0.495045 (-0.111418)	-0.000555	0
11/19/2021	$160.00	$0.003	Put	0	0	0	50 (+0)	0.495045 (-0.111418)	-0.000265	0
11/19/2021	$155.00	$0.001	Put	0	0	0	0 (+0)	0.495045 (-0.111418)	-0.000119	0
11/19/2021	$150.00	$0.000	Put	0	0	0	0 (+0)	0.495045 (-0.111418)	-0.000049	0
11/19/2021	$145.00	$0.000	Put	0	0	0	125 (+0)	0.495045 (-0.111418)	-0.000019	0
11/19/2021	$140.00	$0.000	Put	0	0	0	0 (+0)	0.495045 (-0.111418)	-0.0000070	0
11/19/2021	$135.00	$0.000	Put	0	0	0	1 (+0)	0.495045 (-0.111418)	-0.0000020	0
11/19/2021	$130.00	$0.000	Put	0	0	0	6 (+0)	0.495045 (-0.111418)	-0.0000010	0
11/19/2021	$125.00	$0.000	Put	0	0	0	0 (+0)	0.495045 (-0.111418)	0.0	0
11/19/2021	$120.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
11/19/2021	$115.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
11/19/2021	$110.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
11/19/2021	$105.00	$0.000	Put	0	0	0	1 (+0)		0.0	0
11/19/2021	$100.00	$0.000	Put	0	0	0	2 (+0)		0.0	0
11/19/2021	$95.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
11/19/2021	$90.00	$0.000	Put	0	0	0	2 (+0)		0.0	0
11/19/2021	$85.00	$0.000	Put	0	0	0	2 (+0)		0.0	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 10/18/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Resources