BIIB - Biogen Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB230609C00250000 | 2023-05-26 1:49PM EDT | 250.00 | 48.10 | 55.00 | 63.40 | 0.00 | - | 1 | 1 | 113.67% |
| BIIB230609C00287500 | 2023-06-02 11:24AM EDT | 287.50 | 14.78 | 18.10 | 25.00 | 0.00 | - | 4 | 2 | 102.98% |
| BIIB230609C00292500 | 2023-06-02 11:24AM EDT | 292.50 | 10.52 | 15.60 | 19.60 | 0.00 | - | 5 | 3 | 56.35% |
| BIIB230609C00295000 | 2023-06-07 2:02PM EDT | 295.00 | 14.61 | 13.30 | 17.00 | +4.31 | +41.84% | 15 | 14 | 51.03% |
| BIIB230609C00297500 | 2023-06-07 2:02PM EDT | 297.50 | 12.28 | 11.40 | 16.70 | +5.78 | +88.92% | 4 | 55 | 62.21% |
| BIIB230609C00300000 | 2023-06-07 11:53AM EDT | 300.00 | 8.76 | 9.10 | 14.50 | +3.86 | +78.78% | 761 | 215 | 57.32% |
| BIIB230609C00302500 | 2023-06-07 1:06PM EDT | 302.50 | 6.50 | 8.10 | 9.40 | +3.18 | +95.78% | 437 | 228 | 50.32% |
| BIIB230609C00305000 | 2023-06-07 2:10PM EDT | 305.00 | 6.47 | 6.40 | 7.20 | +3.77 | +139.63% | 22 | 223 | 44.59% |
| BIIB230609C00307500 | 2023-06-07 1:20PM EDT | 307.50 | 3.50 | 4.90 | 5.30 | +1.80 | +105.88% | 26 | 55 | 40.50% |
| BIIB230609C00310000 | 2023-06-07 2:26PM EDT | 310.00 | 3.80 | 3.60 | 4.00 | +2.06 | +118.39% | 104 | 56 | 40.09% |
| BIIB230609C00312500 | 2023-06-07 2:10PM EDT | 312.50 | 2.60 | 2.60 | 2.95 | +0.35 | +15.56% | 5 | 7 | 39.94% |
| BIIB230609C00315000 | 2023-06-07 2:15PM EDT | 315.00 | 2.00 | 1.75 | 2.15 | -0.41 | -17.01% | 5 | 25 | 40.20% |
| BIIB230609C00317500 | 2023-06-07 12:50PM EDT | 317.50 | 1.10 | 0.10 | 2.05 | +0.50 | +83.33% | 3 | 4 | 46.29% |
| BIIB230609C00320000 | 2023-06-07 2:23PM EDT | 320.00 | 1.00 | 0.45 | 1.60 | +0.55 | +122.22% | 20 | 149 | 47.61% |
| BIIB230609C00322500 | 2023-06-06 9:31AM EDT | 322.50 | 0.85 | 0.20 | 2.05 | 0.00 | - | 3 | 20 | 59.25% |
| BIIB230609C00325000 | 2023-06-02 3:46PM EDT | 325.00 | 0.40 | 0.10 | 1.00 | 0.00 | - | 19 | 24 | 50.68% |
| BIIB230609C00330000 | 2023-06-07 12:08PM EDT | 330.00 | 0.25 | 0.05 | 1.40 | -0.38 | -60.32% | 4 | 33 | 55.62% |
| BIIB230609C00335000 | 2023-06-07 10:31AM EDT | 335.00 | 0.85 | 0.00 | 0.85 | +0.45 | +112.50% | 5 | 24 | 57.13% |
| BIIB230609C00340000 | 2023-06-07 10:09AM EDT | 340.00 | 0.05 | 0.00 | 4.40 | -2.50 | -98.04% | 4 | 1 | 99.98% |
| BIIB230609C00345000 | 2023-05-19 9:35AM EDT | 345.00 | 2.30 | 0.00 | 4.40 | 0.00 | - | 2 | 2 | 109.86% |
| BIIB230609C00350000 | 2023-06-07 11:03AM EDT | 350.00 | 0.50 | 0.00 | 0.45 | -1.80 | -78.26% | 1 | 1 | 71.68% |
| BIIB230609C00355000 | 2023-06-06 3:39PM EDT | 355.00 | 0.31 | 0.00 | 4.30 | 0.00 | - | 5 | 10 | 127.64% |
| BIIB230609C00365000 | 2023-05-25 2:25PM EDT | 365.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 144.97% |
| BIIB230609C00370000 | 2023-06-01 2:50PM EDT | 370.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | - | 4 | 153.27% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB230609P00240000 | 2023-06-02 1:28PM EDT | 240.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 4 | 4 | 208.25% |
| BIIB230609P00250000 | 2023-06-05 10:16AM EDT | 250.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 4 | 8 | 181.88% |
| BIIB230609P00255000 | 2023-06-06 2:25PM EDT | 255.00 | 0.10 | 0.00 | 4.30 | +0.02 | +25.00% | 6 | 12 | 168.90% |
| BIIB230609P00265000 | 2023-05-03 9:30AM EDT | 265.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| BIIB230609P00275000 | 2023-06-07 10:48AM EDT | 275.00 | 0.95 | 0.00 | 1.50 | +0.85 | +850.00% | 3 | 36 | 88.13% |
| BIIB230609P00280000 | 2023-06-07 10:48AM EDT | 280.00 | 1.00 | 0.00 | 4.60 | +0.50 | +100.00% | 1 | 63 | 106.91% |
| BIIB230609P00282500 | 2023-06-06 3:39PM EDT | 282.50 | 1.55 | 0.00 | 4.70 | 0.00 | - | 20 | 87 | 101.07% |
| BIIB230609P00285000 | 2023-06-07 11:59AM EDT | 285.00 | 0.50 | 1.20 | 2.50 | -0.39 | -43.82% | 37 | 44 | 86.87% |
| BIIB230609P00287500 | 2023-06-07 11:11AM EDT | 287.50 | 1.45 | 0.00 | 4.80 | -0.30 | -17.14% | 16 | 57 | 88.40% |
| BIIB230609P00290000 | 2023-06-07 11:13AM EDT | 290.00 | 1.20 | 0.05 | 3.60 | -1.20 | -50.00% | 50 | 68 | 73.58% |
| BIIB230609P00292500 | 2023-06-07 9:39AM EDT | 292.50 | 3.13 | 0.00 | 5.10 | +0.58 | +22.75% | 2 | 6 | 76.54% |
| BIIB230609P00295000 | 2023-06-07 2:23PM EDT | 295.00 | 1.05 | 0.05 | 2.55 | -2.42 | -69.74% | 17 | 49 | 53.10% |
| BIIB230609P00297500 | 2023-06-07 10:36AM EDT | 297.50 | 1.20 | 0.30 | 6.30 | -2.94 | -71.01% | 12 | 44 | 70.43% |
| BIIB230609P00300000 | 2023-06-07 1:11PM EDT | 300.00 | 2.01 | 0.25 | 3.00 | -2.89 | -58.98% | 162 | 283 | 59.35% |
| BIIB230609P00302500 | 2023-06-07 1:11PM EDT | 302.50 | 2.65 | 2.05 | 2.40 | -6.05 | -69.54% | 81 | 14 | 45.12% |
| BIIB230609P00305000 | 2023-06-07 9:59AM EDT | 305.00 | 3.20 | 2.70 | 3.00 | -3.10 | -49.21% | 3 | 26 | 42.60% |
| BIIB230609P00310000 | 2023-06-06 3:01PM EDT | 310.00 | 11.91 | 4.70 | 5.10 | 0.00 | - | 2 | 12 | 40.89% |
| BIIB230609P00315000 | 2023-06-07 12:11PM EDT | 315.00 | 10.00 | 6.90 | 9.20 | -6.74 | -40.26% | 4 | 5 | 50.50% |
| BIIB230609P00320000 | 2023-06-07 11:35AM EDT | 320.00 | 12.55 | 11.60 | 13.70 | -7.71 | -38.06% | 6 | 24 | 60.06% |
© 2023 Yahoo. All rights reserved.