New Zealand markets closed

Biogen Inc. (BIIB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
261.69-5.76 (-2.15%)
At close: 04:00PM EDT
261.69 0.00 (0.00%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIIB221007C001430002022-09-28 9:36AM EDT143.00130.20114.00123.500.00--1310.94%
BIIB221007C001480002022-09-28 9:36AM EDT148.00125.20110.00118.500.00--2395.70%
BIIB221007C001550002022-09-28 9:36AM EDT155.00118.40102.00111.500.00--1272.66%
BIIB221007C001800002022-09-28 9:36AM EDT180.0093.4078.7086.200.00-111289.84%
BIIB221007C001825002022-09-28 9:36AM EDT182.5090.7075.7084.000.00--1273.44%
BIIB221007C001850002022-09-21 2:24PM EDT185.0029.2274.0081.100.00--10278.32%
BIIB221007C001900002022-09-08 2:51PM EDT190.0025.7070.2076.100.00--156291.60%
BIIB221007C001950002022-10-05 2:24PM EDT195.0068.5565.1071.00-4.23-5.81%169267.97%
BIIB221007C001975002022-09-28 12:30PM EDT197.5072.5961.3068.500.00-110225.10%
BIIB221007C002000002022-10-05 3:59PM EDT200.0062.1258.8066.20+0.55+0.89%141222.56%
BIIB221007C002025002022-09-28 12:30PM EDT202.5067.6555.0064.000.00--1179.30%
BIIB221007C002050002022-09-29 2:20PM EDT205.0061.4053.5060.400.00-37166.99%
BIIB221007C002075002022-09-30 11:39AM EDT207.5062.4050.0059.000.00-15164.65%
BIIB221007C002100002022-10-04 9:35AM EDT210.0056.9051.1053.400.00-1360175.20%
BIIB221007C002125002022-09-28 9:40AM EDT212.5063.5045.0054.000.00--1150.20%
BIIB221007C002150002022-10-03 9:33AM EDT215.0051.3745.4047.900.00-2370189.26%
BIIB221007C002175002022-10-04 12:18PM EDT217.5049.3841.7048.200.00-315162.01%
BIIB221007C002200002022-10-05 10:57AM EDT220.0041.3038.9045.90-5.59-11.92%128151.66%
BIIB221007C002225002022-10-04 12:18PM EDT222.5044.6936.0044.000.00-30148.05%
BIIB221007C002250002022-10-04 12:18PM EDT225.0042.0236.0038.400.00-3206126.37%
BIIB221007C002275002022-10-05 1:08PM EDT227.5033.6431.5038.30-4.36-11.47%34127.93%
BIIB221007C002300002022-10-05 3:58PM EDT230.0031.7031.0035.70-6.96-18.00%1095150.34%
BIIB221007C002350002022-10-05 11:28AM EDT235.0025.2823.3031.40-7.09-21.90%147102.39%
BIIB221007C002400002022-10-05 3:55PM EDT240.0022.0020.4022.90-5.04-18.64%6361102.69%
BIIB221007C002450002022-10-03 11:55AM EDT245.0018.5816.2017.900.00-119460.74%
BIIB221007C002475002022-10-03 11:23AM EDT247.5018.40--+18.40---0.00%
BIIB221007C002500002022-10-05 3:45PM EDT250.0013.7011.8013.50-5.60-29.02%1732661.43%
BIIB221007C002525002022-10-05 1:24PM EDT252.509.998.7011.50-3.55-26.22%21251.32%
BIIB221007C002550002022-10-05 12:14PM EDT255.007.127.509.00-6.88-49.14%71353.17%
BIIB221007C002575002022-10-05 3:12PM EDT257.507.135.806.80-8.17-53.40%2721150.20%
BIIB221007C002600002022-10-05 3:12PM EDT260.005.453.905.10-4.86-47.14%9919254.54%
BIIB221007C002625002022-10-05 3:59PM EDT262.503.303.003.60-3.30-50.00%821051.59%
BIIB221007C002650002022-10-05 3:03PM EDT265.002.852.002.85-3.35-54.03%1,22044755.35%
BIIB221007C002675002022-10-05 2:36PM EDT267.502.351.001.70-2.75-53.92%256850.46%
BIIB221007C002700002022-10-05 3:47PM EDT270.001.350.851.30-2.45-64.47%1171,25053.69%
BIIB221007C002725002022-10-05 1:58PM EDT272.500.750.550.80-1.95-72.22%246552.54%
BIIB221007C002750002022-10-05 2:36PM EDT275.000.700.300.55-1.39-66.51%2262950.29%
BIIB221007C002775002022-10-05 3:49PM EDT277.500.350.150.40-1.20-77.42%183951.47%
BIIB221007C002800002022-10-05 11:45AM EDT280.000.260.200.45-1.04-80.00%724859.62%
BIIB221007C002825002022-10-05 3:59PM EDT282.500.200.200.45-0.72-78.26%511665.63%
BIIB221007C002850002022-10-05 3:15PM EDT285.000.200.100.25-0.53-72.60%331063.48%
BIIB221007C002875002022-10-04 3:40PM EDT287.500.550.200.350.00-56174.61%
BIIB221007C002900002022-10-05 2:35PM EDT290.000.150.100.20-0.23-60.53%9719571.88%
BIIB221007C002925002022-10-04 11:17AM EDT292.500.450.000.400.00-113080.66%
BIIB221007C002950002022-10-05 3:19PM EDT295.000.070.000.10-0.18-72.00%1446169.92%
BIIB221007C002975002022-10-04 11:06AM EDT297.500.200.000.350.00-131588.67%
BIIB221007C003000002022-10-05 2:04PM EDT300.000.050.000.05-0.06-54.55%241,60671.88%
BIIB221007C003050002022-10-03 2:37PM EDT305.000.100.000.400.00-1014104.88%
BIIB221007C003100002022-10-03 12:26PM EDT310.000.100.000.400.00-610114.06%
BIIB221007C003150002022-10-04 9:58AM EDT315.000.050.002.750.00-1012178.37%
BIIB221007C003200002022-09-30 1:33PM EDT320.000.100.000.250.00-1940123.05%
BIIB221007C003250002022-09-30 2:00PM EDT325.000.350.002.100.00-33188.33%
BIIB221007C003300002022-10-04 9:59AM EDT330.000.10--+0.10---0.00%
BIIB221007C003500002022-09-30 3:35PM EDT350.000.100.002.400.00-2125242.48%
BIIB221007C004000002022-10-04 9:41AM EDT400.000.040.000.050.00-530196.88%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIIB221007P001200002022-09-28 10:02AM EDT120.000.050.000.050.00--11362.50%
BIIB221007P001250002022-09-30 9:30AM EDT125.000.050.000.050.00-18343.75%
BIIB221007P001300002022-09-29 10:10AM EDT130.000.070.000.000.00--15650.00%
BIIB221007P001380002022-09-29 9:36AM EDT138.000.050.000.050.00--1300.00%
BIIB221007P001400002022-09-30 9:43AM EDT140.000.050.000.050.00-212293.75%
BIIB221007P001450002022-09-26 10:14AM EDT145.000.600.000.050.00--1278.13%
BIIB221007P001490002022-09-26 12:46PM EDT149.000.900.002.800.00--3462.70%
BIIB221007P001500002022-09-30 3:48PM EDT150.000.050.000.050.00-200270264.06%
BIIB221007P001550002022-09-28 9:43AM EDT155.000.050.002.800.00-216434.86%
BIIB221007P001600002022-09-30 9:46AM EDT160.000.050.000.050.00-229235.94%
BIIB221007P001650002022-10-03 10:56AM EDT165.000.170.000.300.00-112270.31%
BIIB221007P001700002022-10-03 10:56AM EDT170.000.070.000.050.00-157207.81%
BIIB221007P001750002022-10-03 9:43AM EDT175.000.050.000.100.00-128209.38%
BIIB221007P001775002022-09-27 9:57AM EDT177.507.580.004.200.00--1371.29%
BIIB221007P001800002022-10-03 9:52AM EDT180.000.050.000.050.00-3263182.81%
BIIB221007P001825002022-09-28 11:26AM EDT182.500.140.004.200.00-22349.80%
BIIB221007P001850002022-10-03 1:55PM EDT185.000.050.000.100.00-467183.59%
BIIB221007P001900002022-10-03 11:55AM EDT190.000.090.000.200.00-1111185.16%
BIIB221007P001925002022-09-28 2:15PM EDT192.500.160.004.200.00-12308.11%
BIIB221007P001950002022-10-04 9:45AM EDT195.000.050.000.200.00-553171.48%
BIIB221007P001975002022-10-03 9:35AM EDT197.500.100.000.050.00-1102140.63%
BIIB221007P002000002022-10-05 3:26PM EDT200.000.030.000.05-0.02-40.00%110878135.16%
BIIB221007P002025002022-09-29 9:33AM EDT202.500.740.001.500.00--2210.74%
BIIB221007P002050002022-10-05 11:29AM EDT205.000.050.000.15-0.36-87.80%118140.23%
BIIB221007P002075002022-09-28 1:31PM EDT207.500.200.002.400.00--1215.33%
BIIB221007P002100002022-10-03 10:56AM EDT210.001.240.000.200.00-149132.81%
BIIB221007P002125002022-09-30 3:46PM EDT212.500.100.003.100.00-11210.69%
BIIB221007P002150002022-10-05 2:56PM EDT215.000.050.000.15-0.06-54.55%147115.63%
BIIB221007P002175002022-09-30 3:29PM EDT217.500.500.001.000.00-4342148.54%
BIIB221007P002200002022-10-05 11:24AM EDT220.000.100.000.05-0.05-33.33%1011090.63%
BIIB221007P002225002022-10-04 9:40AM EDT222.500.300.000.300.00-135107.81%
BIIB221007P002250002022-10-05 3:55PM EDT225.000.050.000.15-0.05-50.00%47291.80%
BIIB221007P002275002022-09-30 1:26PM EDT227.500.230.000.200.00-2889.45%
BIIB221007P002300002022-10-05 11:24AM EDT230.000.100.000.15+0.05+100.00%1136180.08%
BIIB221007P002350002022-10-05 12:35PM EDT235.000.150.000.15+0.02+15.38%189268.36%
BIIB221007P002400002022-10-05 1:37PM EDT240.000.230.050.25+0.03+15.00%2727163.38%
BIIB221007P002450002022-10-05 1:54PM EDT245.000.350.150.40-0.03-7.89%922657.13%
BIIB221007P002475002022-10-05 1:50PM EDT247.500.510.300.50+0.01+2.00%53654.79%
BIIB221007P002500002022-10-05 3:48PM EDT250.000.450.400.65-0.09-16.67%19283850.88%
BIIB221007P002525002022-10-05 3:00PM EDT252.500.650.751.15-0.36-35.64%277552.15%
BIIB221007P002550002022-10-05 3:46PM EDT255.001.050.952.15+0.05+5.00%10517053.03%
BIIB221007P002575002022-10-05 3:50PM EDT257.501.651.602.25+0.20+13.79%1762352.20%
BIIB221007P002600002022-10-05 3:58PM EDT260.002.702.753.40+0.80+42.11%24434450.12%
BIIB221007P002625002022-10-05 3:58PM EDT262.503.803.704.40+1.15+43.40%879451.44%
BIIB221007P002650002022-10-05 3:49PM EDT265.004.505.006.00+0.90+25.00%17824053.20%
BIIB221007P002675002022-10-05 3:50PM EDT267.506.206.508.40+1.31+26.79%10747763.53%
BIIB221007P002700002022-10-05 11:53AM EDT270.0011.508.3010.50+5.10+79.69%2623868.16%
BIIB221007P002725002022-10-03 9:37AM EDT272.5010.0010.5013.300.00-11458.52%
BIIB221007P002750002022-10-05 3:59PM EDT275.009.009.4016.40-1.00-10.00%1343101.71%
BIIB221007P002775002022-10-04 11:17AM EDT277.5010.8013.6018.300.00-25101.05%
BIIB221007P002800002022-10-05 1:40PM EDT280.0018.6514.0023.20+5.85+45.70%3858.20%
BIIB221007P002825002022-09-30 2:24PM EDT282.5015.4716.1024.400.00-11137.06%
BIIB221007P002850002022-10-03 3:56PM EDT285.0021.5019.5026.200.00-14133.42%
BIIB221007P002900002022-09-28 2:20PM EDT290.0020.0024.5031.000.00--5145.41%
BIIB221007P002925002022-10-04 11:31AM EDT292.5023.80--+23.80---0.00%
BIIB221007P002950002022-09-29 9:31AM EDT295.0028.9030.1036.300.00--1166.21%
BIIB221007P003000002022-09-30 3:40PM EDT300.0029.1034.7041.300.00-28180.64%