NYSE:ROG - Rogers Options Chain

$134.77
-2.70 (-1.96 %)
(As of 08/20/2019 04:00 PM ET)
Today's Range
$134.65
Now: $134.77
$137.30
50-Day Range
$131.70
MA: $155.57
$177.12
52-Week Range
$89.21
Now: $134.77
$206.43
Volume117,000 shs
Average Volume183,363 shs
Market Capitalization$2.50 billion
P/E Ratio23.36
Dividend YieldN/A
Beta2.16

Options Chain

Rogers (NYSE:ROG) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
9/20/2019$270.00$0.125Call010.93007 (+0.034718)0.010533
9/20/2019$260.00$0.125Call000.885885 (+0.03275)0.01097
9/20/2019$250.00$0.125Call0180.839534 (+0.02469)0.011476
9/20/2019$240.00$0.125Call000.797508 (+0.029082)0.012742
9/20/2019$230.00$0.125Call0140.739378 (+0.01887)0.012771
9/20/2019$220.00$0.125Call0410.684998 (+0.023773)0.013624
9/20/2019$210.00$0.125Call01000.627247 (+0.021179)0.014679
9/20/2019$200.00$0.125Call0210.565666 (+0.018402)0.016027
9/20/2019$195.00$0.125Call0480.533256 (+0.006889)0.016853
9/20/2019$190.00$0.125Call0130.499647 (+0.015409)0.017815
9/20/2019$185.00$0.125Call0790.4647340.018952
9/20/2019$180.00$0.000Call02520
9/20/2019$175.00$0.000Call030
9/20/2019$170.00$0.250Call1300.393743 (-0.010603)0.040249
9/20/2019$165.00$0.475Call0780.396956 (-0.011876)0.069608
9/20/2019$160.00$0.775Call1102 (+1)0.387939 (-0.003015)0.106034
9/20/2019$155.00$1.450Call0120.400244 (-0.005081)0.174109
9/20/2019$150.00$2.150Call113 (+1)0.385289 (-0.016086)0.24461
9/20/2019$145.00$3.125Call050.365002 (-0.042144)0.33634
9/20/2019$140.00$4.750Call020.355423 (-0.065234)0.458867
9/20/2019$135.00$8.300Call010.426727 (+0.001037)0.587512
9/20/2019$130.00$11.550Call02 (+1)0.446152 (-0.011003)0.692461
9/20/2019$125.00$14.950Call000.43938 (-0.022342)0.791041
9/20/2019$120.00$19.000Call000.447442 (-0.056614)0.865623
9/20/2019$115.00$23.550Call030.480414 (-0.049744)0.909658
9/20/2019$110.00$28.100Call000.481389 (-0.082367)0.950333
9/20/2019$105.00$32.900Call000.501826 (-0.049086)0.971282
9/20/2019$100.00$37.800Call000.534159 (-0.100652)0.982256
9/20/2019$95.00$42.800Call000.613881 (-0.108283)0.983576
9/20/2019$90.00$47.850Call000.727073 (-0.086509)0.98141
9/20/2019$85.00$52.550Call00
9/20/2019$80.00$57.500Call00
9/20/2019$75.00$62.550Call00
9/20/2019$70.00$67.550Call00
9/20/2019$65.00$72.500Call00
9/20/2019$60.00$77.500Call00
9/20/2019$270.00$132.600Put001.02447-0.988722
9/20/2019$260.00$122.600Put000.9776-0.988347
9/20/2019$250.00$112.600Put000.925695-0.987894
9/20/2019$240.00$102.600Put000.868133-0.987467
9/20/2019$230.00$92.600Put000.808211-0.986903
9/20/2019$220.00$82.600Put000.746538-0.985996
9/20/2019$210.00$72.600Put000.680836-0.985113
9/20/2019$200.00$62.600Put000.612715-0.983767
9/20/2019$195.00$57.600Put000.577559-0.982891
9/20/2019$190.00$52.600Put000.540551-0.982111
9/20/2019$185.00$47.600Put000.503051-0.981031
9/20/2019$180.00$42.600Put000.463989-0.979883
9/20/2019$175.00$37.550Put000.393213-0.989594
9/20/2019$170.00$32.600Put000.383838-0.976192
9/20/2019$165.00$27.650Put000.354337 (-0.042738)-0.96382
9/20/2019$160.00$23.150Put000.3934 (+0.078077)-0.897043
9/20/2019$155.00$18.550Put010.381151 (-0.008991)-0.84761
9/20/2019$150.00$14.500Put020.39081 (+0.01249)-0.758454
9/20/2019$145.00$10.700Put000.381616 (-0.008772)-0.657937
9/20/2019$140.00$7.100Put010.355854 (-0.042249)-0.542942
9/20/2019$135.00$5.000Put0280.38603 (-0.030042)-0.409845
9/20/2019$130.00$2.700Put0300.361616 (-0.070081)-0.277965
9/20/2019$125.00$1.925Put16 (+1)0.411793 (-0.032697)-0.194934
9/20/2019$120.00$1.400Put010.456129 (-0.008283)-0.137798
9/20/2019$115.00$0.850Put040.475464 (-0.007698)-0.088149
9/20/2019$110.00$0.525Put020.509058 (+0.002068)-0.055812
9/20/2019$105.00$0.250Put040.510621 (-0.010822)-0.029009
9/20/2019$100.00$0.000Put080
9/20/2019$95.00$0.125Put000.596941-0.013443
9/20/2019$90.00$0.125Put010.675018 (+0.035209)-0.01194
9/20/2019$85.00$0.125Put000.758216 (+0.039681)-0.010739
9/20/2019$80.00$0.125Put000.846321 (+0.04322)-0.009688
9/20/2019$75.00$0.125Put050.940123 (+0.047417)-0.008768
9/20/2019$70.00$0.125Put011.04026 (+0.05111)-0.007943
9/20/2019$65.00$0.125Put0201.14023 (+0.055324)-0.007226
9/20/2019$60.00$0.125Put0301.25092 (+0.059879)-0.006632
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 8/20/2019 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel