Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB220603C00165000 | 2022-05-20 12:38PM EDT | 165.00 | 31.55 | 39.50 | 44.20 | 0.00 | - | 120 | 120 | 102.44% |
| BIIB220603C00190000 | 2022-05-27 1:32PM EDT | 190.00 | 15.45 | 13.40 | 17.40 | +1.95 | +14.44% | 5 | 13 | 56.79% |
| BIIB220603C00195000 | 2022-05-27 10:06AM EDT | 195.00 | 11.23 | 10.20 | 12.20 | +1.63 | +16.98% | 3 | 52 | 41.31% |
| BIIB220603C00197500 | 2022-05-27 1:32PM EDT | 197.50 | 8.65 | 8.00 | 10.30 | +0.45 | +5.49% | 12 | 67 | 42.43% |
| BIIB220603C00200000 | 2022-05-27 10:18AM EDT | 200.00 | 7.55 | 6.30 | 7.80 | +3.15 | +71.59% | 1 | 37 | 35.21% |
| BIIB220603C00202500 | 2022-05-27 3:06PM EDT | 202.50 | 4.80 | 5.30 | 6.00 | -0.50 | -9.43% | 36 | 74 | 34.30% |
| BIIB220603C00205000 | 2022-05-27 3:10PM EDT | 205.00 | 3.30 | 3.70 | 4.40 | -0.33 | -9.09% | 23 | 29 | 33.18% |
| BIIB220603C00207500 | 2022-05-27 3:57PM EDT | 207.50 | 2.65 | 2.50 | 2.95 | 0.00 | - | 27 | 8 | 31.18% |
| BIIB220603C00210000 | 2022-05-27 3:54PM EDT | 210.00 | 1.80 | 1.55 | 1.90 | -0.10 | -5.26% | 29 | 29 | 30.23% |
| BIIB220603C00212500 | 2022-05-27 3:50PM EDT | 212.50 | 1.05 | 1.00 | 1.45 | +0.28 | +36.36% | 13 | 6 | 32.84% |
| BIIB220603C00215000 | 2022-05-27 3:53PM EDT | 215.00 | 0.72 | 0.65 | 0.85 | -0.04 | -5.26% | 8 | 39 | 31.79% |
| BIIB220603C00217500 | 2022-05-27 3:16PM EDT | 217.50 | 0.40 | 0.40 | 0.55 | -0.20 | -33.33% | 17 | 10 | 32.47% |
| BIIB220603C00220000 | 2022-05-27 2:24PM EDT | 220.00 | 0.25 | 0.20 | 0.75 | -0.20 | -44.44% | 353 | 27 | 40.77% |
| BIIB220603C00225000 | 2022-05-27 9:56AM EDT | 225.00 | 0.28 | 0.10 | 0.50 | +0.08 | +40.00% | 300 | 140 | 45.17% |
| BIIB220603C00230000 | 2022-05-26 3:49PM EDT | 230.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 10 | 29 | 42.09% |
| BIIB220603C00235000 | 2022-05-26 11:43AM EDT | 235.00 | 0.11 | 0.10 | 0.15 | 0.00 | - | 1 | 13 | 48.83% |
| BIIB220603C00250000 | 2022-04-21 2:40PM EDT | 250.00 | 1.70 | 0.00 | 0.30 | 0.00 | - | - | 1 | 67.29% |
| BIIB220603C00260000 | 2022-04-26 9:45AM EDT | 260.00 | 0.81 | 0.00 | 1.80 | 0.00 | - | - | 36 | 107.91% |
| BIIB220603C00265000 | 2022-05-23 10:49AM EDT | 265.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 0 | 79.49% |
| BIIB220603C00270000 | 2022-05-23 11:10AM EDT | 270.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 13 | 4 | 84.57% |
| BIIB220603C00295000 | 2022-05-24 10:44AM EDT | 295.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 107.81% |
| BIIB220603C00300000 | 2022-05-24 10:44AM EDT | 300.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 12 | 2 | 112.11% |
| BIIB220603C00305000 | 2022-05-23 10:01AM EDT | 305.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 93 | 107.81% |
Putsfor3 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB220603P00150000 | 2022-05-03 12:29PM EDT | 150.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 1 | 101.56% |
| BIIB220603P00175000 | 2022-05-27 3:42PM EDT | 175.00 | 0.10 | 0.05 | 0.15 | -0.30 | -75.00% | 2 | 10 | 56.84% |
| BIIB220603P00185000 | 2022-05-27 2:40PM EDT | 185.00 | 0.22 | 0.15 | 1.30 | -0.12 | -35.29% | 2 | 16 | 59.91% |
| BIIB220603P00190000 | 2022-05-27 10:25AM EDT | 190.00 | 0.40 | 0.30 | 0.50 | -0.74 | -64.91% | 4 | 19 | 43.99% |
| BIIB220603P00192500 | 2022-05-27 2:33PM EDT | 192.50 | 0.55 | 0.45 | 0.60 | -0.30 | -35.29% | 16 | 40 | 40.63% |
| BIIB220603P00195000 | 2022-05-27 3:31PM EDT | 195.00 | 0.65 | 0.60 | 0.70 | -1.50 | -69.77% | 28 | 70 | 36.69% |
| BIIB220603P00197500 | 2022-05-27 1:32PM EDT | 197.50 | 1.10 | 0.85 | 1.05 | -2.70 | -71.05% | 17 | 47 | 35.65% |
| BIIB220603P00200000 | 2022-05-27 3:38PM EDT | 200.00 | 1.60 | 1.25 | 1.45 | -0.80 | -33.33% | 11 | 30 | 33.57% |
| BIIB220603P00205000 | 2022-05-27 3:21PM EDT | 205.00 | 3.24 | 2.65 | 3.10 | -0.16 | -4.71% | 7 | 12 | 32.30% |
| BIIB220603P00207500 | 2022-05-27 3:55PM EDT | 207.50 | 4.30 | 3.80 | 4.30 | -0.90 | -17.31% | 5 | 5 | 31.62% |
| BIIB220603P00215000 | 2022-04-21 11:35AM EDT | 215.00 | 6.80 | 16.20 | 18.30 | 0.00 | - | - | 16 | 106.30% |
| BIIB220603P00220000 | 2022-05-11 10:03AM EDT | 220.00 | 27.21 | 10.80 | 18.10 | 0.00 | - | 1 | 1 | 82.25% |
| BIIB220603P00225000 | 2022-05-17 10:03AM EDT | 225.00 | 25.85 | 15.50 | 23.30 | 0.00 | - | 2 | 2 | 97.07% |
© 2022 Yahoo. All rights reserved.
