Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB231208C00165000 | 2023-11-07 12:54PM EST | 165.00 | 82.50 | 69.70 | 76.70 | 0.00 | - | - | 1 | 386.23% |
| BIIB231208C00210000 | 2023-12-07 11:25AM EST | 210.00 | 26.00 | 26.30 | 31.40 | +8.53 | +48.83% | 1 | 1 | 171.88% |
| BIIB231208C00220000 | 2023-12-06 1:25PM EST | 220.00 | 15.28 | 17.00 | 22.80 | 0.00 | - | 2 | 2 | 90.28% |
| BIIB231208C00222500 | 2023-12-01 11:02AM EST | 222.50 | 9.80 | 14.00 | 18.90 | 0.00 | - | 1 | 1 | 117.24% |
| BIIB231208C00225000 | 2023-12-07 9:30AM EST | 225.00 | 13.40 | 10.00 | 16.00 | +6.90 | +106.15% | 2 | 4 | 97.85% |
| BIIB231208C00227500 | 2023-12-07 3:47PM EST | 227.50 | 11.97 | 7.90 | 13.90 | +3.95 | +49.25% | 6 | 19 | 94.43% |
| BIIB231208C00230000 | 2023-12-07 3:47PM EST | 230.00 | 9.52 | 8.30 | 12.30 | +3.52 | +58.67% | 108 | 133 | 61.82% |
| BIIB231208C00232500 | 2023-12-07 9:44AM EST | 232.50 | 6.00 | 5.30 | 9.00 | +1.70 | +39.53% | 1 | 37 | 71.95% |
| BIIB231208C00235000 | 2023-12-07 3:57PM EST | 235.00 | 5.35 | 4.20 | 6.00 | +2.84 | +113.15% | 150 | 191 | 50.98% |
| BIIB231208C00237500 | 2023-12-07 12:54PM EST | 237.50 | 2.54 | 1.60 | 2.65 | +1.49 | +141.90% | 30 | 88 | 24.44% |
| BIIB231208C00240000 | 2023-12-07 3:53PM EST | 240.00 | 1.02 | 0.80 | 1.40 | +0.57 | +126.67% | 23 | 139 | 25.54% |
| BIIB231208C00242500 | 2023-12-07 2:24PM EST | 242.50 | 0.40 | 0.25 | 0.45 | +0.18 | +81.82% | 12 | 15 | 22.56% |
| BIIB231208C00245000 | 2023-12-07 1:42PM EST | 245.00 | 0.25 | 0.05 | 0.25 | +0.12 | +92.31% | 19 | 22 | 26.61% |
| BIIB231208C00247500 | 2023-12-04 12:36PM EST | 247.50 | 0.45 | 0.00 | 0.15 | +0.25 | +125.00% | 1 | 5 | 30.42% |
| BIIB231208C00250000 | 2023-12-06 12:18PM EST | 250.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 23 | 39.55% |
| BIIB231208C00252500 | 2023-12-07 9:31AM EST | 252.50 | 0.20 | 0.00 | 0.30 | +0.15 | +300.00% | 1 | 3 | 50.59% |
| BIIB231208C00255000 | 2023-12-04 10:47AM EST | 255.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 139 | 60 | 49.81% |
| BIIB231208C00265000 | 2023-11-08 11:16AM EST | 265.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | - | 1 | 101.71% |
| BIIB231208C00270000 | 2023-11-02 10:11AM EST | 270.00 | 1.55 | 0.00 | 5.00 | 0.00 | - | - | 51 | 162.55% |
| BIIB231208C00275000 | 2023-10-30 10:18AM EST | 275.00 | 1.10 | 0.00 | 5.00 | 0.00 | - | - | 1 | 178.03% |
| BIIB231208C00290000 | 2023-11-07 1:47PM EST | 290.00 | 0.78 | 0.00 | 4.90 | 0.00 | - | - | 2 | 219.29% |
| BIIB231208C00300000 | 2023-10-26 11:03AM EST | 300.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | - | 0 | 185.25% |
| BIIB231208C00305000 | 2023-11-07 12:06PM EST | 305.00 | 0.21 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 195.70% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB231208P00195000 | 2023-11-09 10:56AM EST | 195.00 | 0.72 | 0.00 | 5.00 | 0.00 | - | - | 4 | 243.46% |
| BIIB231208P00200000 | 2023-12-04 9:30AM EST | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 14 | 93.75% |
| BIIB231208P00205000 | 2023-12-04 9:30AM EST | 205.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 199.32% |
| BIIB231208P00210000 | 2023-11-28 2:37PM EST | 210.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 11 | 28 | 84.96% |
| BIIB231208P00215000 | 2023-12-05 9:50AM EST | 215.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 52 | 59.38% |
| BIIB231208P00217500 | 2023-12-05 9:30AM EST | 217.50 | 0.05 | 0.00 | 5.00 | 0.00 | - | 1 | 7 | 144.24% |
| BIIB231208P00220000 | 2023-12-06 2:29PM EST | 220.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 7 | 46 | 55.66% |
| BIIB231208P00222500 | 2023-12-07 2:15PM EST | 222.50 | 0.05 | 0.00 | 5.00 | -0.25 | -83.33% | 3 | 59 | 121.73% |
| BIIB231208P00225000 | 2023-12-07 2:07PM EST | 225.00 | 0.03 | 0.00 | 0.15 | -0.15 | -83.33% | 10 | 87 | 48.24% |
| BIIB231208P00227500 | 2023-12-06 3:49PM EST | 227.50 | 0.35 | 0.00 | 5.00 | 0.00 | - | 7 | 23 | 98.54% |
| BIIB231208P00230000 | 2023-12-07 2:57PM EST | 230.00 | 0.10 | 0.00 | 0.15 | -0.40 | -80.00% | 4 | 49 | 33.69% |
| BIIB231208P00232500 | 2023-12-07 1:43PM EST | 232.50 | 0.15 | 0.05 | 0.20 | -0.80 | -84.21% | 11 | 18 | 28.08% |
| BIIB231208P00235000 | 2023-12-07 12:36PM EST | 235.00 | 0.48 | 0.25 | 0.45 | -2.25 | -82.42% | 3 | 12 | 25.88% |
| BIIB231208P00237500 | 2023-12-07 3:06PM EST | 237.50 | 0.87 | 0.75 | 1.60 | -4.93 | -85.00% | 14 | 2 | 32.98% |
| BIIB231208P00240000 | 2023-12-07 9:52AM EST | 240.00 | 3.10 | 1.85 | 2.60 | -5.70 | -64.77% | 3 | 1 | 30.13% |
| BIIB231208P00242500 | 2023-11-29 2:57PM EST | 242.50 | 11.42 | 2.30 | 6.80 | 0.00 | - | - | 1 | 69.29% |
| BIIB231208P00245000 | 2023-11-29 2:57PM EST | 245.00 | 12.12 | 5.80 | 7.80 | 0.00 | - | 1 | 1 | 59.11% |
© 2023 Yahoo. All rights reserved.