Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor3 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB211203C00200000 | 2021-10-28 9:34AM EST | 200.00 | 64.05 | 39.80 | 47.40 | 0.00 | - | - | 25 | 232.81% |
| BIIB211203C00235000 | 2021-11-30 3:53PM EST | 235.00 | 3.47 | 3.80 | 4.70 | -0.78 | -18.35% | 306 | 29 | 43.95% |
| BIIB211203C00237500 | 2021-11-30 3:51PM EST | 237.50 | 2.31 | 0.50 | 3.40 | -1.29 | -35.83% | 13 | 14 | 42.73% |
| BIIB211203C00240000 | 2021-11-30 2:54PM EST | 240.00 | 1.50 | 0.00 | 3.00 | -0.95 | -38.78% | 180 | 40 | 48.67% |
| BIIB211203C00242500 | 2021-11-30 10:37AM EST | 242.50 | 0.73 | 1.05 | 2.10 | -1.16 | -61.38% | 32 | 29 | 47.39% |
| BIIB211203C00245000 | 2021-11-30 3:53PM EST | 245.00 | 0.67 | 0.40 | 1.00 | -0.58 | -46.40% | 60 | 110 | 40.38% |
| BIIB211203C00247500 | 2021-11-30 2:22PM EST | 247.50 | 0.45 | 0.30 | 1.50 | -0.51 | -53.12% | 57 | 183 | 54.39% |
| BIIB211203C00250000 | 2021-11-30 3:48PM EST | 250.00 | 0.30 | 0.15 | 0.50 | -0.39 | -56.52% | 38 | 169 | 43.16% |
| BIIB211203C00252500 | 2021-11-29 1:17PM EST | 252.50 | 0.60 | 0.00 | 4.40 | 0.00 | - | 8 | 21 | 77.66% |
| BIIB211203C00255000 | 2021-11-30 2:19PM EST | 255.00 | 0.15 | 0.10 | 2.00 | -0.15 | -50.00% | 15 | 301 | 65.43% |
| BIIB211203C00257500 | 2021-11-29 10:24AM EST | 257.50 | 0.50 | 0.00 | 1.80 | 0.00 | - | 3 | 16 | 67.90% |
| BIIB211203C00260000 | 2021-11-30 3:33PM EST | 260.00 | 0.57 | 0.00 | 1.00 | +0.37 | +185.00% | 9 | 133 | 63.14% |
| BIIB211203C00262500 | 2021-11-30 3:44PM EST | 262.50 | 0.10 | 0.00 | 4.30 | -0.05 | -33.33% | 2 | 18 | 101.49% |
| BIIB211203C00265000 | 2021-11-29 1:53PM EST | 265.00 | 0.16 | 0.00 | 0.70 | 0.00 | - | 102 | 134 | 67.14% |
| BIIB211203C00267500 | 2021-11-26 9:53AM EST | 267.50 | 0.70 | 0.00 | 1.50 | 0.00 | - | 1 | 11 | 84.13% |
| BIIB211203C00270000 | 2021-11-30 3:26PM EST | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 28 | 56 | 51.17% |
| BIIB211203C00272500 | 2021-11-29 10:24AM EST | 272.50 | 0.05 | 0.00 | 4.30 | -0.05 | -50.00% | 5 | 19 | 123.44% |
| BIIB211203C00275000 | 2021-11-30 12:56PM EST | 275.00 | 3.16 | 0.00 | 4.30 | +2.99 | +1,758.82% | 1 | 57 | 128.59% |
| BIIB211203C00277500 | 2021-11-26 10:29AM EST | 277.50 | 0.53 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 133.64% |
| BIIB211203C00280000 | 2021-11-30 1:29PM EST | 280.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 4 | 43 | 63.28% |
| BIIB211203C00282500 | 2021-11-22 1:41PM EST | 282.50 | 0.85 | 0.00 | 4.30 | 0.00 | - | - | 1 | 143.51% |
| BIIB211203C00285000 | 2021-11-30 12:15PM EST | 285.00 | 0.05 | 0.00 | 0.20 | -0.10 | -66.67% | 14 | 15 | 81.45% |
| BIIB211203C00287500 | 2021-11-26 12:59PM EST | 287.50 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 6 | 152.95% |
| BIIB211203C00290000 | 2021-11-29 9:30AM EST | 290.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 18 | 84.57% |
| BIIB211203C00295000 | 2021-11-29 10:55AM EST | 295.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 41 | 48 | 120.41% |
| BIIB211203C00300000 | 2021-11-30 2:08PM EST | 300.00 | 0.05 | 0.00 | 0.15 | -0.48 | -90.57% | 1 | 67 | 96.29% |
| BIIB211203C00305000 | 2021-11-01 9:23AM EST | 305.00 | 2.50 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 183.69% |
| BIIB211203C00315000 | 2021-10-26 11:27AM EST | 315.00 | 4.61 | 0.00 | 0.40 | 0.00 | - | - | 0 | 128.13% |
| BIIB211203C00320000 | 2021-11-26 9:43AM EST | 320.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 28 | 112.89% |
| BIIB211203C00325000 | 2021-11-26 9:44AM EST | 325.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 110.16% |
| BIIB211203C00330000 | 2021-11-22 10:34AM EST | 330.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | - | 2 | 222.51% |
| BIIB211203C00340000 | 2021-10-26 11:27AM EST | 340.00 | 1.81 | 0.00 | 4.30 | 0.00 | - | - | 0 | 236.72% |
Putsfor3 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB211203P00180000 | 2021-11-30 1:03PM EST | 180.00 | 0.15 | 0.00 | 4.30 | +0.04 | +36.36% | 150 | 153 | 203.86% |
| BIIB211203P00220000 | 2021-11-30 3:49PM EST | 220.00 | 0.50 | 0.25 | 0.70 | +0.26 | +108.33% | 130 | 157 | 54.25% |
| BIIB211203P00225000 | 2021-11-30 2:41PM EST | 225.00 | 1.50 | 0.55 | 2.00 | +0.87 | +138.10% | 64 | 32 | 50.68% |
| BIIB211203P00227500 | 2021-11-30 1:56PM EST | 227.50 | 1.54 | 0.95 | 2.55 | +0.51 | +49.51% | 64 | 35 | 59.52% |
| BIIB211203P00230000 | 2021-11-30 2:54PM EST | 230.00 | 3.10 | 1.35 | 2.50 | +1.35 | +77.14% | 781 | 67 | 49.76% |
| BIIB211203P00232500 | 2021-11-30 3:12PM EST | 232.50 | 3.60 | 1.90 | 3.20 | +1.01 | +39.00% | 43 | 45 | 47.47% |
| BIIB211203P00235000 | 2021-11-30 2:16PM EST | 235.00 | 3.50 | 3.20 | 4.40 | +0.10 | +2.94% | 21 | 279 | 48.44% |
| BIIB211203P00237500 | 2021-11-30 10:35AM EST | 237.50 | 8.20 | 4.40 | 5.60 | +3.30 | +67.35% | 17 | 8 | 47.24% |
| BIIB211203P00240000 | 2021-11-30 1:37PM EST | 240.00 | 7.50 | 5.90 | 7.30 | +1.88 | +33.45% | 219 | 102 | 49.10% |
| BIIB211203P00242500 | 2021-11-30 2:16PM EST | 242.50 | 9.76 | 7.40 | 12.10 | +4.66 | +91.37% | 9 | 13 | 57.58% |
| BIIB211203P00245000 | 2021-11-30 3:44PM EST | 245.00 | 11.16 | 8.30 | 13.70 | +1.16 | +11.60% | 10 | 69 | 50.66% |
| BIIB211203P00247500 | 2021-11-30 1:21PM EST | 247.50 | 14.00 | 10.40 | 14.60 | +2.60 | +22.81% | 2 | 121 | 71.92% |
| BIIB211203P00250000 | 2021-11-30 1:19PM EST | 250.00 | 16.51 | 12.20 | 18.50 | +2.96 | +21.85% | 8 | 150 | 54.49% |
| BIIB211203P00252500 | 2021-11-30 10:37AM EST | 252.50 | 21.78 | 14.80 | 20.90 | +9.61 | +78.96% | 24 | 38 | 60.45% |
| BIIB211203P00255000 | 2021-11-30 1:16PM EST | 255.00 | 21.71 | 15.70 | 23.60 | +7.25 | +50.14% | 9 | 35 | 50.44% |
| BIIB211203P00257500 | 2021-11-30 10:36AM EST | 257.50 | 27.01 | 20.30 | 25.40 | +9.66 | +55.68% | 47 | 50 | 71.73% |
| BIIB211203P00260000 | 2021-11-30 1:03PM EST | 260.00 | 28.90 | 21.30 | 28.50 | +4.50 | +18.44% | 1 | 30 | 66.99% |
| BIIB211203P00262500 | 2021-11-23 10:31AM EST | 262.50 | 13.10 | 22.70 | 31.30 | 0.00 | - | 3 | 19 | 58.40% |
| BIIB211203P00265000 | 2021-11-30 10:44AM EST | 265.00 | 33.80 | 25.90 | 33.50 | +22.80 | +207.27% | 1 | 11 | 70.41% |
| BIIB211203P00267500 | 2021-11-26 12:03PM EST | 267.50 | 24.16 | 27.70 | 36.20 | 0.00 | - | 11 | 9 | 63.87% |
| BIIB211203P00270000 | 2021-11-29 10:30AM EST | 270.00 | 29.60 | 30.30 | 38.60 | 0.00 | - | 4 | 12 | 67.68% |
| BIIB211203P00272500 | 2021-11-22 1:20PM EST | 272.50 | 19.70 | 33.00 | 41.00 | 0.00 | - | - | 5 | 74.32% |
| BIIB211203P00275000 | 2021-11-23 3:56PM EST | 275.00 | 21.50 | 35.70 | 43.70 | 0.00 | - | 1 | 2 | 87.30% |
| BIIB211203P00280000 | 2021-11-29 10:36AM EST | 280.00 | 39.85 | 40.20 | 48.80 | 0.00 | - | 30 | 23 | 85.55% |
| BIIB211203P00285000 | 2021-11-29 11:52AM EST | 285.00 | 47.20 | 45.90 | 53.70 | 0.00 | - | 11 | 11 | 107.08% |
| BIIB211203P00295000 | 2021-11-24 2:40PM EST | 295.00 | 46.35 | 55.90 | 63.70 | 0.00 | - | 1 | 3 | 122.17% |
| BIIB211203P00300000 | 2021-11-29 1:05PM EST | 300.00 | 62.05 | 60.10 | 68.70 | 0.00 | - | 1 | 1 | 104.49% |
| BIIB211203P00305000 | 2021-11-18 10:51AM EST | 305.00 | 47.49 | 66.00 | 73.60 | 0.00 | - | 2 | 4 | 136.43% |
| BIIB211203P00310000 | 2021-11-16 10:46AM EST | 310.00 | 46.63 | 70.00 | 78.70 | 0.00 | - | 1 | 1 | 109.96% |
| BIIB211203P00315000 | 2021-11-26 10:04AM EST | 315.00 | 67.50 | 75.90 | 83.70 | 0.00 | - | 1 | 2 | 149.90% |
| BIIB211203P00320000 | 2021-11-09 11:00AM EST | 320.00 | 51.54 | 80.80 | 88.70 | 0.00 | - | 4 | 0 | 153.81% |
© 2021 Yahoo. All rights reserved.
