Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB230203C00210000 | 2023-01-30 3:52PM EST | 210.00 | 76.47 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BIIB230203C00220000 | 2022-12-23 2:54PM EST | 220.00 | 60.10 | 61.50 | 71.00 | 0.00 | - | 1 | 1 | 127.34% |
| BIIB230203C00235000 | 2023-01-06 12:41PM EST | 235.00 | 48.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB230203C00245000 | 2023-01-27 3:12PM EST | 245.00 | 47.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB230203C00255000 | 2023-01-05 11:13AM EST | 255.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIIB230203C00260000 | 2023-01-20 3:54PM EST | 260.00 | 26.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIIB230203C00262500 | 2023-01-26 2:59PM EST | 262.50 | 28.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BIIB230203C00265000 | 2023-01-23 9:33AM EST | 265.00 | 22.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB230203C00270000 | 2023-01-18 9:56AM EST | 270.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BIIB230203C00275000 | 2023-01-30 1:36PM EST | 275.00 | 12.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BIIB230203C00280000 | 2023-01-23 3:54PM EST | 280.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB230203C00285000 | 2023-01-30 11:18AM EST | 285.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB230203C00287500 | 2023-01-30 3:43PM EST | 287.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BIIB230203C00290000 | 2023-01-30 3:37PM EST | 290.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| BIIB230203C00292500 | 2023-01-30 1:38PM EST | 292.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| BIIB230203C00295000 | 2023-01-30 3:45PM EST | 295.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| BIIB230203C00297500 | 2023-01-30 3:45PM EST | 297.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| BIIB230203C00300000 | 2023-01-30 2:10PM EST | 300.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| BIIB230203C00302500 | 2023-01-27 1:16PM EST | 302.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BIIB230203C00305000 | 2023-01-30 11:29AM EST | 305.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BIIB230203C00307500 | 2023-01-27 3:51PM EST | 307.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| BIIB230203C00310000 | 2023-01-27 3:26PM EST | 310.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BIIB230203C00315000 | 2023-01-27 3:21PM EST | 315.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BIIB230203C00320000 | 2023-01-27 1:11PM EST | 320.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BIIB230203C00325000 | 2023-01-27 2:29PM EST | 325.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| BIIB230203C00330000 | 2023-01-27 2:29PM EST | 330.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BIIB230203C00350000 | 2023-01-06 3:07PM EST | 350.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BIIB230203C00355000 | 2023-01-26 10:31AM EST | 355.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BIIB230203C00390000 | 2023-01-06 3:06PM EST | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB230203P00160000 | 2022-12-28 12:50PM EST | 160.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | - | 2 | 294.24% |
| BIIB230203P00210000 | 2023-01-06 3:06PM EST | 210.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| BIIB230203P00215000 | 2023-01-06 3:06PM EST | 215.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| BIIB230203P00225000 | 2023-01-30 3:23PM EST | 225.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BIIB230203P00230000 | 2023-01-25 1:02PM EST | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BIIB230203P00235000 | 2023-01-04 10:13AM EST | 235.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| BIIB230203P00240000 | 2023-01-26 10:31AM EST | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BIIB230203P00245000 | 2023-01-06 3:33PM EST | 245.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BIIB230203P00250000 | 2023-01-25 2:59PM EST | 250.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BIIB230203P00255000 | 2023-01-20 1:55PM EST | 255.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BIIB230203P00260000 | 2023-01-06 10:00AM EST | 260.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BIIB230203P00265000 | 2023-01-26 1:48PM EST | 265.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BIIB230203P00270000 | 2023-01-27 9:37AM EST | 270.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BIIB230203P00272500 | 2023-01-30 2:10PM EST | 272.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| BIIB230203P00275000 | 2023-01-30 3:23PM EST | 275.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| BIIB230203P00277500 | 2023-01-30 3:41PM EST | 277.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| BIIB230203P00280000 | 2023-01-30 3:01PM EST | 280.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| BIIB230203P00282500 | 2023-01-30 10:49AM EST | 282.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| BIIB230203P00285000 | 2023-01-30 3:23PM EST | 285.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | 625 | 0 | 0.78% |
| BIIB230203P00287500 | 2023-01-30 3:45PM EST | 287.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BIIB230203P00290000 | 2023-01-30 3:45PM EST | 290.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BIIB230203P00292500 | 2023-01-27 2:08PM EST | 292.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB230203P00295000 | 2023-01-30 1:03PM EST | 295.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB230203P00307500 | 2023-01-26 12:12PM EST | 307.50 | 16.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
