New Zealand markets closed

Biogen Inc. (BIIB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
223.65-2.81 (-1.24%)
At close: 04:00PM EDT
224.50 +0.85 (+0.38%)
After hours: 07:11PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIIB240621C001300002024-06-17 1:18PM EDT130.0097.0089.0098.500.00-10248.05%
BIIB240621C001750002024-06-05 10:30AM EDT175.0057.8144.0053.400.00-106111.33%
BIIB240621C001800002024-05-15 12:27PM EDT180.0055.0047.0056.900.00-12332.59%
BIIB240621C001850002024-04-23 12:29PM EDT185.0016.700.000.000.00-9130.00%
BIIB240621C001900002024-05-02 1:47PM EDT190.0026.7131.0040.400.00-2926162.45%
BIIB240621C001950002024-05-21 12:03PM EDT195.0032.0024.7033.200.00-14388.48%
BIIB240621C002000002024-06-13 2:19PM EDT200.0031.3019.3027.900.00-7185166.50%
BIIB240621C002025002024-06-03 10:40AM EDT202.5029.2016.9025.100.00-11150.49%
BIIB240621C002050002024-06-07 12:09PM EDT205.0023.4514.3022.900.00-1127144.53%
BIIB240621C002100002024-06-18 3:42PM EDT210.0013.709.4017.60-5.74-29.53%1467117.53%
BIIB240621C002150002024-06-17 2:21PM EDT215.0012.706.3012.700.00-320595.92%
BIIB240621C002175002024-05-30 3:34PM EDT217.507.902.2010.200.00-3583.74%
BIIB240621C002200002024-06-18 1:02PM EDT220.007.604.005.20+0.70+10.14%31,58637.79%
BIIB240621C002225002024-06-07 1:33PM EDT222.505.501.756.00-2.30-29.49%2967.02%
BIIB240621C002250002024-06-18 3:59PM EDT225.001.100.801.25-1.80-62.07%1454822.75%
BIIB240621C002275002024-06-18 1:52PM EDT227.501.240.002.15-0.76-38.00%35346.17%
BIIB240621C002300002024-06-18 3:13PM EDT230.000.180.050.35-0.84-82.35%841,03827.00%
BIIB240621C002325002024-06-18 10:07AM EDT232.500.450.000.20-0.13-22.41%39329.49%
BIIB240621C002350002024-06-18 3:20PM EDT235.000.100.003.00-0.15-60.00%540864.80%
BIIB240621C002375002024-06-18 3:41PM EDT237.500.150.000.15-0.60-80.00%66339.06%
BIIB240621C002400002024-06-17 11:13AM EDT240.000.100.002.00-0.05-33.33%11,25470.31%
BIIB240621C002425002024-06-13 2:52PM EDT242.500.500.000.600.00-81056.89%
BIIB240621C002450002024-06-17 11:51AM EDT245.000.050.050.700.00-326965.48%
BIIB240621C002475002024-06-13 3:51PM EDT247.500.730.001.500.00-1783.59%
BIIB240621C002500002024-06-17 3:52PM EDT250.000.050.000.050.00-1232150.00%
BIIB240621C002550002024-06-07 9:36AM EDT255.000.350.001.500.00-2225101.17%
BIIB240621C002600002024-06-17 10:32AM EDT260.000.360.001.500.00-166112.21%
BIIB240621C002650002024-05-16 2:11PM EDT265.000.400.003.900.00-1135156.45%
BIIB240621C002700002024-06-04 11:07AM EDT270.002.950.004.300.00-1737172.90%
BIIB240621C002750002024-06-07 12:01PM EDT275.000.100.000.100.00-113193.36%
BIIB240621C002800002024-06-17 3:31PM EDT280.000.580.001.500.00-179152.25%
BIIB240621C002850002024-05-13 3:50PM EDT285.001.860.004.000.00-212202.10%
BIIB240621C002900002024-06-11 3:53PM EDT290.000.050.001.500.00-4351170.41%
BIIB240621C002950002024-04-02 1:32PM EDT295.000.600.000.000.00-14050.00%
BIIB240621C003000002024-06-05 2:54PM EDT300.000.100.000.650.00-1261162.21%
BIIB240621C003050002024-01-26 2:28PM EDT305.003.200.004.500.00-172248.24%
BIIB240621C003100002024-06-07 1:20PM EDT310.000.300.000.150.00-1225145.31%
BIIB240621C003150002024-05-31 3:22PM EDT315.000.300.002.550.00-723234.57%
BIIB240621C003200002024-06-03 3:17PM EDT320.000.050.000.350.00-1138175.00%
BIIB240621C003250002024-02-14 2:06PM EDT325.000.400.001.500.00-229226.56%
BIIB240621C003300002024-05-29 10:14AM EDT330.000.050.000.250.00-1215179.69%
BIIB240621C003350002024-01-08 2:28PM EDT335.003.000.001.750.00-227247.66%
BIIB240621C003400002023-12-21 11:06AM EDT340.002.230.103.800.00-124298.63%
BIIB240621C003450002024-01-29 12:39PM EDT345.002.350.004.400.00-540314.50%
BIIB240621C003500002024-06-12 12:14PM EDT350.000.100.000.450.00-163218.36%
BIIB240621C003550002024-04-24 10:28AM EDT355.000.200.000.500.00-15227.34%
BIIB240621C003600002024-03-28 1:11PM EDT360.000.050.004.400.00-15336.87%
BIIB240621C003650002023-11-22 2:47PM EDT365.000.450.006.600.00-16377.20%
BIIB240621C003700002023-12-15 2:10PM EDT370.000.900.004.800.00-13357.71%
BIIB240621C003750002023-11-06 4:49PM EDT375.001.050.005.200.00-114371.09%
BIIB240621C003800002024-02-14 11:14AM EDT380.000.860.001.500.00-249299.02%
BIIB240621C003850002023-11-06 4:06PM EDT385.000.900.005.100.00-162383.11%
BIIB240621C003900002024-06-14 9:48AM EDT390.000.050.004.300.00-16376.03%
BIIB240621C003950002023-11-16 1:55PM EDT395.000.730.004.800.00-115391.21%
BIIB240621C004000002023-12-20 2:19PM EDT400.000.050.004.500.00-132392.29%
BIIB240621C004100002023-11-16 3:47PM EDT410.000.050.004.600.00-17406.35%
BIIB240621C004200002023-11-16 3:47PM EDT420.000.250.004.500.00-311416.41%
BIIB240621C004300002024-01-22 10:47AM EDT430.000.100.001.500.00-128353.52%
BIIB240621C004400002024-04-04 10:18AM EDT440.001.500.004.300.00-214435.21%
BIIB240621C004500002023-12-13 10:30AM EDT450.000.400.004.300.00-234446.00%
BIIB240621C004600002023-10-26 11:26AM EDT460.001.050.004.900.00-10468.07%
BIIB240621C004700002024-01-29 11:32AM EDT470.000.050.004.300.00-725466.60%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIIB240621P001000002024-05-20 1:48PM EDT100.000.100.001.600.00--2479.49%
BIIB240621P001100002024-03-15 9:34AM EDT110.000.200.004.300.00-38522.85%
BIIB240621P001200002024-04-29 3:47PM EDT120.000.100.004.300.00-13467.58%
BIIB240621P001250002023-11-09 2:13PM EDT125.000.500.005.300.00-12464.65%
BIIB240621P001300002024-04-10 10:49AM EDT130.002.150.004.300.00-115416.60%
BIIB240621P001350002024-01-05 2:00PM EDT135.000.100.004.600.00-3056398.93%
BIIB240621P001400002024-05-24 10:35AM EDT140.000.050.000.050.00-215185.94%
BIIB240621P001450002023-10-18 10:19AM EDT145.000.700.000.000.00-1450.00%
BIIB240621P001500002024-04-23 9:30AM EDT150.000.600.000.000.00-1650.00%
BIIB240621P001550002024-05-02 9:30AM EDT155.000.150.004.300.00-134303.13%
BIIB240621P001600002024-05-21 2:43PM EDT160.000.050.001.500.00-617221.58%
BIIB240621P001650002024-05-21 3:26PM EDT165.000.150.002.800.00-2549234.77%
BIIB240621P001700002024-05-13 11:09AM EDT170.000.150.004.300.00-1150241.85%
BIIB240621P001750002024-06-07 12:09PM EDT175.000.100.002.050.00-2104183.69%
BIIB240621P001800002024-06-04 9:30AM EDT180.000.150.004.300.00-373202.93%
BIIB240621P001850002024-06-07 12:46PM EDT185.000.070.002.650.00-10521160.21%
BIIB240621P001900002024-06-13 9:30AM EDT190.000.050.001.050.00-1611114.16%
BIIB240621P001950002024-06-12 12:20PM EDT195.000.780.004.300.00-10170146.05%
BIIB240621P002000002024-06-18 12:48PM EDT200.000.100.000.50-0.66-86.84%173472.27%
BIIB240621P002025002024-05-29 2:36PM EDT202.502.100.004.300.00-212117.68%
BIIB240621P002050002024-06-14 9:58AM EDT205.000.100.000.20-0.15-60.00%159756.45%
BIIB240621P002075002024-06-14 11:43AM EDT207.500.250.004.200.00-1297.49%
BIIB240621P002100002024-06-14 2:56PM EDT210.000.210.002.650.00-741373.34%
BIIB240621P002125002024-06-10 9:30AM EDT212.500.650.000.700.00-51251.37%
BIIB240621P002150002024-06-18 10:09AM EDT215.000.550.000.55+0.50+1,000.00%243439.80%
BIIB240621P002175002024-06-07 3:16PM EDT217.501.590.002.600.00-546863.89%
BIIB240621P002200002024-06-18 3:20PM EDT220.000.600.400.70+0.30+100.00%2430025.20%
BIIB240621P002225002024-06-18 2:57PM EDT222.501.200.951.30+0.55+84.62%1332122.53%
BIIB240621P002250002024-06-18 3:11PM EDT225.002.230.003.20+0.48+27.43%1637530.40%
BIIB240621P002275002024-06-18 3:55PM EDT227.504.203.005.50+1.70+68.00%212539.40%
BIIB240621P002300002024-06-18 3:19PM EDT230.006.505.709.80+2.11+48.06%161074.46%
BIIB240621P002325002024-06-17 10:50AM EDT232.505.505.1013.000.00-114494.46%
BIIB240621P002350002024-06-10 12:08PM EDT235.009.807.0015.800.00-7136108.69%
BIIB240621P002375002024-06-14 1:03PM EDT237.507.2010.2018.100.00--1115.60%
BIIB240621P002400002024-06-17 11:27AM EDT240.0013.1012.5020.800.00-17651.17%
BIIB240621P002450002024-06-05 3:52PM EDT245.009.8717.0025.400.00-21139.09%
BIIB240621P002500002024-04-10 3:14PM EDT250.0050.0024.3032.700.00-3351122.05%
BIIB240621P002550002024-06-17 2:58PM EDT255.0024.1026.7036.000.00-1510180.10%
BIIB240621P002600002024-05-22 2:58PM EDT260.0033.6031.6041.000.00-1000194.82%
BIIB240621P002650002024-05-14 3:27PM EDT265.0043.0026.0035.600.00-16100.00%
BIIB240621P002700002024-05-14 3:27PM EDT270.0048.0031.1040.600.00-4000.00%
BIIB240621P002750002024-02-14 10:59AM EDT275.0049.6551.0060.400.00-10229.71%
BIIB240621P002800002024-06-17 2:58PM EDT280.0049.1051.5061.000.00-15100247.56%
BIIB240621P002850002024-06-07 3:53PM EDT285.0060.1756.8066.000.00-200107.03%
BIIB240621P002900002024-05-16 3:53PM EDT290.0059.4953.7063.000.00-200.00%
BIIB240621P002950002024-05-16 3:49PM EDT295.0064.8559.0068.000.00-500.00%
BIIB240621P003000002024-05-16 3:49PM EDT300.0069.8763.4073.000.00-500.00%
BIIB240621P003100002024-01-12 11:07AM EDT310.0062.2064.4074.000.00-1600.00%
BIIB240621P003150002023-11-08 3:33PM EDT315.0089.0071.0080.500.00-1400.00%
BIIB240621P003250002023-09-12 10:14AM EDT325.0066.0061.8064.600.00-500.00%
BIIB240621P003400002023-08-21 12:28PM EDT340.0075.0074.7083.500.00-100.00%
BIIB240621P003500002023-07-20 1:05PM EDT350.0078.5085.7093.600.00--00.00%
BIIB240621P004500002024-02-14 11:00AM EDT450.00224.44226.00235.800.00-20522.27%
BIIB240621P004700002024-03-27 3:08PM EDT470.00255.07256.20265.800.00-10747.66%