New Zealand markets close in 4 hours 2 minutes

Biogen Inc. (BIIB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
235.74-0.37 (-0.16%)
At close: 04:00PM EST
236.69 +0.95 (+0.40%)
After hours: 06:42PM EST
In the money
Show:ListStraddle
Callsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIIB211203C002000002021-10-28 9:34AM EST200.0064.0539.8047.400.00--25232.81%
BIIB211203C002350002021-11-30 3:53PM EST235.003.473.804.70-0.78-18.35%3062943.95%
BIIB211203C002375002021-11-30 3:51PM EST237.502.310.503.40-1.29-35.83%131442.73%
BIIB211203C002400002021-11-30 2:54PM EST240.001.500.003.00-0.95-38.78%1804048.67%
BIIB211203C002425002021-11-30 10:37AM EST242.500.731.052.10-1.16-61.38%322947.39%
BIIB211203C002450002021-11-30 3:53PM EST245.000.670.401.00-0.58-46.40%6011040.38%
BIIB211203C002475002021-11-30 2:22PM EST247.500.450.301.50-0.51-53.12%5718354.39%
BIIB211203C002500002021-11-30 3:48PM EST250.000.300.150.50-0.39-56.52%3816943.16%
BIIB211203C002525002021-11-29 1:17PM EST252.500.600.004.400.00-82177.66%
BIIB211203C002550002021-11-30 2:19PM EST255.000.150.102.00-0.15-50.00%1530165.43%
BIIB211203C002575002021-11-29 10:24AM EST257.500.500.001.800.00-31667.90%
BIIB211203C002600002021-11-30 3:33PM EST260.000.570.001.00+0.37+185.00%913363.14%
BIIB211203C002625002021-11-30 3:44PM EST262.500.100.004.30-0.05-33.33%218101.49%
BIIB211203C002650002021-11-29 1:53PM EST265.000.160.000.700.00-10213467.14%
BIIB211203C002675002021-11-26 9:53AM EST267.500.700.001.500.00-11184.13%
BIIB211203C002700002021-11-30 3:26PM EST270.000.050.000.050.00-285651.17%
BIIB211203C002725002021-11-29 10:24AM EST272.500.050.004.30-0.05-50.00%519123.44%
BIIB211203C002750002021-11-30 12:56PM EST275.003.160.004.30+2.99+1,758.82%157128.59%
BIIB211203C002775002021-11-26 10:29AM EST277.500.530.004.300.00-11133.64%
BIIB211203C002800002021-11-30 1:29PM EST280.000.050.000.05-0.05-50.00%44363.28%
BIIB211203C002825002021-11-22 1:41PM EST282.500.850.004.300.00--1143.51%
BIIB211203C002850002021-11-30 12:15PM EST285.000.050.000.20-0.10-66.67%141581.45%
BIIB211203C002875002021-11-26 12:59PM EST287.500.100.004.300.00-16152.95%
BIIB211203C002900002021-11-29 9:30AM EST290.000.100.000.150.00-11884.57%
BIIB211203C002950002021-11-29 10:55AM EST295.000.030.001.000.00-4148120.41%
BIIB211203C003000002021-11-30 2:08PM EST300.000.050.000.15-0.48-90.57%16796.29%
BIIB211203C003050002021-11-01 9:23AM EST305.002.500.004.300.00-11183.69%
BIIB211203C003150002021-10-26 11:27AM EST315.004.610.000.400.00--0128.13%
BIIB211203C003200002021-11-26 9:43AM EST320.000.100.000.100.00-128112.89%
BIIB211203C003250002021-11-26 9:44AM EST325.000.100.000.050.00-13110.16%
BIIB211203C003300002021-11-22 10:34AM EST330.000.100.004.300.00--2222.51%
BIIB211203C003400002021-10-26 11:27AM EST340.001.810.004.300.00--0236.72%
Putsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIIB211203P001800002021-11-30 1:03PM EST180.000.150.004.30+0.04+36.36%150153203.86%
BIIB211203P002200002021-11-30 3:49PM EST220.000.500.250.70+0.26+108.33%13015754.25%
BIIB211203P002250002021-11-30 2:41PM EST225.001.500.552.00+0.87+138.10%643250.68%
BIIB211203P002275002021-11-30 1:56PM EST227.501.540.952.55+0.51+49.51%643559.52%
BIIB211203P002300002021-11-30 2:54PM EST230.003.101.352.50+1.35+77.14%7816749.76%
BIIB211203P002325002021-11-30 3:12PM EST232.503.601.903.20+1.01+39.00%434547.47%
BIIB211203P002350002021-11-30 2:16PM EST235.003.503.204.40+0.10+2.94%2127948.44%
BIIB211203P002375002021-11-30 10:35AM EST237.508.204.405.60+3.30+67.35%17847.24%
BIIB211203P002400002021-11-30 1:37PM EST240.007.505.907.30+1.88+33.45%21910249.10%
BIIB211203P002425002021-11-30 2:16PM EST242.509.767.4012.10+4.66+91.37%91357.58%
BIIB211203P002450002021-11-30 3:44PM EST245.0011.168.3013.70+1.16+11.60%106950.66%
BIIB211203P002475002021-11-30 1:21PM EST247.5014.0010.4014.60+2.60+22.81%212171.92%
BIIB211203P002500002021-11-30 1:19PM EST250.0016.5112.2018.50+2.96+21.85%815054.49%
BIIB211203P002525002021-11-30 10:37AM EST252.5021.7814.8020.90+9.61+78.96%243860.45%
BIIB211203P002550002021-11-30 1:16PM EST255.0021.7115.7023.60+7.25+50.14%93550.44%
BIIB211203P002575002021-11-30 10:36AM EST257.5027.0120.3025.40+9.66+55.68%475071.73%
BIIB211203P002600002021-11-30 1:03PM EST260.0028.9021.3028.50+4.50+18.44%13066.99%
BIIB211203P002625002021-11-23 10:31AM EST262.5013.1022.7031.300.00-31958.40%
BIIB211203P002650002021-11-30 10:44AM EST265.0033.8025.9033.50+22.80+207.27%11170.41%
BIIB211203P002675002021-11-26 12:03PM EST267.5024.1627.7036.200.00-11963.87%
BIIB211203P002700002021-11-29 10:30AM EST270.0029.6030.3038.600.00-41267.68%
BIIB211203P002725002021-11-22 1:20PM EST272.5019.7033.0041.000.00--574.32%
BIIB211203P002750002021-11-23 3:56PM EST275.0021.5035.7043.700.00-1287.30%
BIIB211203P002800002021-11-29 10:36AM EST280.0039.8540.2048.800.00-302385.55%
BIIB211203P002850002021-11-29 11:52AM EST285.0047.2045.9053.700.00-1111107.08%
BIIB211203P002950002021-11-24 2:40PM EST295.0046.3555.9063.700.00-13122.17%
BIIB211203P003000002021-11-29 1:05PM EST300.0062.0560.1068.700.00-11104.49%
BIIB211203P003050002021-11-18 10:51AM EST305.0047.4966.0073.600.00-24136.43%
BIIB211203P003100002021-11-16 10:46AM EST310.0046.6370.0078.700.00-11109.96%
BIIB211203P003150002021-11-26 10:04AM EST315.0067.5075.9083.700.00-12149.90%
BIIB211203P003200002021-11-09 11:00AM EST320.0051.5480.8088.700.00-40153.81%