Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB221007C00143000 | 2022-09-28 9:36AM EDT | 143.00 | 130.20 | 114.00 | 123.50 | 0.00 | - | - | 1 | 310.94% |
| BIIB221007C00148000 | 2022-09-28 9:36AM EDT | 148.00 | 125.20 | 110.00 | 118.50 | 0.00 | - | - | 2 | 395.70% |
| BIIB221007C00155000 | 2022-09-28 9:36AM EDT | 155.00 | 118.40 | 102.00 | 111.50 | 0.00 | - | - | 1 | 272.66% |
| BIIB221007C00180000 | 2022-09-28 9:36AM EDT | 180.00 | 93.40 | 78.70 | 86.20 | 0.00 | - | 1 | 11 | 289.84% |
| BIIB221007C00182500 | 2022-09-28 9:36AM EDT | 182.50 | 90.70 | 75.70 | 84.00 | 0.00 | - | - | 1 | 273.44% |
| BIIB221007C00185000 | 2022-09-21 2:24PM EDT | 185.00 | 29.22 | 74.00 | 81.10 | 0.00 | - | - | 10 | 278.32% |
| BIIB221007C00190000 | 2022-09-08 2:51PM EDT | 190.00 | 25.70 | 70.20 | 76.10 | 0.00 | - | - | 156 | 291.60% |
| BIIB221007C00195000 | 2022-10-05 2:24PM EDT | 195.00 | 68.55 | 65.10 | 71.00 | -4.23 | -5.81% | 1 | 69 | 267.97% |
| BIIB221007C00197500 | 2022-09-28 12:30PM EDT | 197.50 | 72.59 | 61.30 | 68.50 | 0.00 | - | 1 | 10 | 225.10% |
| BIIB221007C00200000 | 2022-10-05 3:59PM EDT | 200.00 | 62.12 | 58.80 | 66.20 | +0.55 | +0.89% | 1 | 41 | 222.56% |
| BIIB221007C00202500 | 2022-09-28 12:30PM EDT | 202.50 | 67.65 | 55.00 | 64.00 | 0.00 | - | - | 1 | 179.30% |
| BIIB221007C00205000 | 2022-09-29 2:20PM EDT | 205.00 | 61.40 | 53.50 | 60.40 | 0.00 | - | 3 | 7 | 166.99% |
| BIIB221007C00207500 | 2022-09-30 11:39AM EDT | 207.50 | 62.40 | 50.00 | 59.00 | 0.00 | - | 1 | 5 | 164.65% |
| BIIB221007C00210000 | 2022-10-04 9:35AM EDT | 210.00 | 56.90 | 51.10 | 53.40 | 0.00 | - | 1 | 360 | 175.20% |
| BIIB221007C00212500 | 2022-09-28 9:40AM EDT | 212.50 | 63.50 | 45.00 | 54.00 | 0.00 | - | - | 1 | 150.20% |
| BIIB221007C00215000 | 2022-10-03 9:33AM EDT | 215.00 | 51.37 | 45.40 | 47.90 | 0.00 | - | 2 | 370 | 189.26% |
| BIIB221007C00217500 | 2022-10-04 12:18PM EDT | 217.50 | 49.38 | 41.70 | 48.20 | 0.00 | - | 3 | 15 | 162.01% |
| BIIB221007C00220000 | 2022-10-05 10:57AM EDT | 220.00 | 41.30 | 38.90 | 45.90 | -5.59 | -11.92% | 1 | 28 | 151.66% |
| BIIB221007C00222500 | 2022-10-04 12:18PM EDT | 222.50 | 44.69 | 36.00 | 44.00 | 0.00 | - | 3 | 0 | 148.05% |
| BIIB221007C00225000 | 2022-10-04 12:18PM EDT | 225.00 | 42.02 | 36.00 | 38.40 | 0.00 | - | 3 | 206 | 126.37% |
| BIIB221007C00227500 | 2022-10-05 1:08PM EDT | 227.50 | 33.64 | 31.50 | 38.30 | -4.36 | -11.47% | 3 | 4 | 127.93% |
| BIIB221007C00230000 | 2022-10-05 3:58PM EDT | 230.00 | 31.70 | 31.00 | 35.70 | -6.96 | -18.00% | 10 | 95 | 150.34% |
| BIIB221007C00235000 | 2022-10-05 11:28AM EDT | 235.00 | 25.28 | 23.30 | 31.40 | -7.09 | -21.90% | 1 | 47 | 102.39% |
| BIIB221007C00240000 | 2022-10-05 3:55PM EDT | 240.00 | 22.00 | 20.40 | 22.90 | -5.04 | -18.64% | 6 | 361 | 102.69% |
| BIIB221007C00245000 | 2022-10-03 11:55AM EDT | 245.00 | 18.58 | 16.20 | 17.90 | 0.00 | - | 1 | 194 | 60.74% |
| BIIB221007C00247500 | 2022-10-03 11:23AM EDT | 247.50 | 18.40 | - | - | +18.40 | - | - | - | 0.00% |
| BIIB221007C00250000 | 2022-10-05 3:45PM EDT | 250.00 | 13.70 | 11.80 | 13.50 | -5.60 | -29.02% | 17 | 326 | 61.43% |
| BIIB221007C00252500 | 2022-10-05 1:24PM EDT | 252.50 | 9.99 | 8.70 | 11.50 | -3.55 | -26.22% | 2 | 12 | 51.32% |
| BIIB221007C00255000 | 2022-10-05 12:14PM EDT | 255.00 | 7.12 | 7.50 | 9.00 | -6.88 | -49.14% | 7 | 13 | 53.17% |
| BIIB221007C00257500 | 2022-10-05 3:12PM EDT | 257.50 | 7.13 | 5.80 | 6.80 | -8.17 | -53.40% | 272 | 11 | 50.20% |
| BIIB221007C00260000 | 2022-10-05 3:12PM EDT | 260.00 | 5.45 | 3.90 | 5.10 | -4.86 | -47.14% | 99 | 192 | 54.54% |
| BIIB221007C00262500 | 2022-10-05 3:59PM EDT | 262.50 | 3.30 | 3.00 | 3.60 | -3.30 | -50.00% | 82 | 10 | 51.59% |
| BIIB221007C00265000 | 2022-10-05 3:03PM EDT | 265.00 | 2.85 | 2.00 | 2.85 | -3.35 | -54.03% | 1,220 | 447 | 55.35% |
| BIIB221007C00267500 | 2022-10-05 2:36PM EDT | 267.50 | 2.35 | 1.00 | 1.70 | -2.75 | -53.92% | 25 | 68 | 50.46% |
| BIIB221007C00270000 | 2022-10-05 3:47PM EDT | 270.00 | 1.35 | 0.85 | 1.30 | -2.45 | -64.47% | 117 | 1,250 | 53.69% |
| BIIB221007C00272500 | 2022-10-05 1:58PM EDT | 272.50 | 0.75 | 0.55 | 0.80 | -1.95 | -72.22% | 24 | 65 | 52.54% |
| BIIB221007C00275000 | 2022-10-05 2:36PM EDT | 275.00 | 0.70 | 0.30 | 0.55 | -1.39 | -66.51% | 22 | 629 | 50.29% |
| BIIB221007C00277500 | 2022-10-05 3:49PM EDT | 277.50 | 0.35 | 0.15 | 0.40 | -1.20 | -77.42% | 18 | 39 | 51.47% |
| BIIB221007C00280000 | 2022-10-05 11:45AM EDT | 280.00 | 0.26 | 0.20 | 0.45 | -1.04 | -80.00% | 7 | 248 | 59.62% |
| BIIB221007C00282500 | 2022-10-05 3:59PM EDT | 282.50 | 0.20 | 0.20 | 0.45 | -0.72 | -78.26% | 5 | 116 | 65.63% |
| BIIB221007C00285000 | 2022-10-05 3:15PM EDT | 285.00 | 0.20 | 0.10 | 0.25 | -0.53 | -72.60% | 3 | 310 | 63.48% |
| BIIB221007C00287500 | 2022-10-04 3:40PM EDT | 287.50 | 0.55 | 0.20 | 0.35 | 0.00 | - | 5 | 61 | 74.61% |
| BIIB221007C00290000 | 2022-10-05 2:35PM EDT | 290.00 | 0.15 | 0.10 | 0.20 | -0.23 | -60.53% | 97 | 195 | 71.88% |
| BIIB221007C00292500 | 2022-10-04 11:17AM EDT | 292.50 | 0.45 | 0.00 | 0.40 | 0.00 | - | 11 | 30 | 80.66% |
| BIIB221007C00295000 | 2022-10-05 3:19PM EDT | 295.00 | 0.07 | 0.00 | 0.10 | -0.18 | -72.00% | 14 | 461 | 69.92% |
| BIIB221007C00297500 | 2022-10-04 11:06AM EDT | 297.50 | 0.20 | 0.00 | 0.35 | 0.00 | - | 13 | 15 | 88.67% |
| BIIB221007C00300000 | 2022-10-05 2:04PM EDT | 300.00 | 0.05 | 0.00 | 0.05 | -0.06 | -54.55% | 24 | 1,606 | 71.88% |
| BIIB221007C00305000 | 2022-10-03 2:37PM EDT | 305.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 10 | 14 | 104.88% |
| BIIB221007C00310000 | 2022-10-03 12:26PM EDT | 310.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 6 | 10 | 114.06% |
| BIIB221007C00315000 | 2022-10-04 9:58AM EDT | 315.00 | 0.05 | 0.00 | 2.75 | 0.00 | - | 10 | 12 | 178.37% |
| BIIB221007C00320000 | 2022-09-30 1:33PM EDT | 320.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 19 | 40 | 123.05% |
| BIIB221007C00325000 | 2022-09-30 2:00PM EDT | 325.00 | 0.35 | 0.00 | 2.10 | 0.00 | - | 3 | 3 | 188.33% |
| BIIB221007C00330000 | 2022-10-04 9:59AM EDT | 330.00 | 0.10 | - | - | +0.10 | - | - | - | 0.00% |
| BIIB221007C00350000 | 2022-09-30 3:35PM EDT | 350.00 | 0.10 | 0.00 | 2.40 | 0.00 | - | 21 | 25 | 242.48% |
| BIIB221007C00400000 | 2022-10-04 9:41AM EDT | 400.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 30 | 196.88% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB221007P00120000 | 2022-09-28 10:02AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 11 | 362.50% |
| BIIB221007P00125000 | 2022-09-30 9:30AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 343.75% |
| BIIB221007P00130000 | 2022-09-29 10:10AM EDT | 130.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 156 | 50.00% |
| BIIB221007P00138000 | 2022-09-29 9:36AM EDT | 138.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 300.00% |
| BIIB221007P00140000 | 2022-09-30 9:43AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 12 | 293.75% |
| BIIB221007P00145000 | 2022-09-26 10:14AM EDT | 145.00 | 0.60 | 0.00 | 0.05 | 0.00 | - | - | 1 | 278.13% |
| BIIB221007P00149000 | 2022-09-26 12:46PM EDT | 149.00 | 0.90 | 0.00 | 2.80 | 0.00 | - | - | 3 | 462.70% |
| BIIB221007P00150000 | 2022-09-30 3:48PM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 200 | 270 | 264.06% |
| BIIB221007P00155000 | 2022-09-28 9:43AM EDT | 155.00 | 0.05 | 0.00 | 2.80 | 0.00 | - | 2 | 16 | 434.86% |
| BIIB221007P00160000 | 2022-09-30 9:46AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 29 | 235.94% |
| BIIB221007P00165000 | 2022-10-03 10:56AM EDT | 165.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | 1 | 12 | 270.31% |
| BIIB221007P00170000 | 2022-10-03 10:56AM EDT | 170.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 57 | 207.81% |
| BIIB221007P00175000 | 2022-10-03 9:43AM EDT | 175.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 28 | 209.38% |
| BIIB221007P00177500 | 2022-09-27 9:57AM EDT | 177.50 | 7.58 | 0.00 | 4.20 | 0.00 | - | - | 1 | 371.29% |
| BIIB221007P00180000 | 2022-10-03 9:52AM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 263 | 182.81% |
| BIIB221007P00182500 | 2022-09-28 11:26AM EDT | 182.50 | 0.14 | 0.00 | 4.20 | 0.00 | - | 2 | 2 | 349.80% |
| BIIB221007P00185000 | 2022-10-03 1:55PM EDT | 185.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 67 | 183.59% |
| BIIB221007P00190000 | 2022-10-03 11:55AM EDT | 190.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 1 | 111 | 185.16% |
| BIIB221007P00192500 | 2022-09-28 2:15PM EDT | 192.50 | 0.16 | 0.00 | 4.20 | 0.00 | - | 1 | 2 | 308.11% |
| BIIB221007P00195000 | 2022-10-04 9:45AM EDT | 195.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 53 | 171.48% |
| BIIB221007P00197500 | 2022-10-03 9:35AM EDT | 197.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 102 | 140.63% |
| BIIB221007P00200000 | 2022-10-05 3:26PM EDT | 200.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 110 | 878 | 135.16% |
| BIIB221007P00202500 | 2022-09-29 9:33AM EDT | 202.50 | 0.74 | 0.00 | 1.50 | 0.00 | - | - | 2 | 210.74% |
| BIIB221007P00205000 | 2022-10-05 11:29AM EDT | 205.00 | 0.05 | 0.00 | 0.15 | -0.36 | -87.80% | 1 | 18 | 140.23% |
| BIIB221007P00207500 | 2022-09-28 1:31PM EDT | 207.50 | 0.20 | 0.00 | 2.40 | 0.00 | - | - | 1 | 215.33% |
| BIIB221007P00210000 | 2022-10-03 10:56AM EDT | 210.00 | 1.24 | 0.00 | 0.20 | 0.00 | - | 1 | 49 | 132.81% |
| BIIB221007P00212500 | 2022-09-30 3:46PM EDT | 212.50 | 0.10 | 0.00 | 3.10 | 0.00 | - | 1 | 1 | 210.69% |
| BIIB221007P00215000 | 2022-10-05 2:56PM EDT | 215.00 | 0.05 | 0.00 | 0.15 | -0.06 | -54.55% | 1 | 47 | 115.63% |
| BIIB221007P00217500 | 2022-09-30 3:29PM EDT | 217.50 | 0.50 | 0.00 | 1.00 | 0.00 | - | 43 | 42 | 148.54% |
| BIIB221007P00220000 | 2022-10-05 11:24AM EDT | 220.00 | 0.10 | 0.00 | 0.05 | -0.05 | -33.33% | 10 | 110 | 90.63% |
| BIIB221007P00222500 | 2022-10-04 9:40AM EDT | 222.50 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 35 | 107.81% |
| BIIB221007P00225000 | 2022-10-05 3:55PM EDT | 225.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 4 | 72 | 91.80% |
| BIIB221007P00227500 | 2022-09-30 1:26PM EDT | 227.50 | 0.23 | 0.00 | 0.20 | 0.00 | - | 2 | 8 | 89.45% |
| BIIB221007P00230000 | 2022-10-05 11:24AM EDT | 230.00 | 0.10 | 0.00 | 0.15 | +0.05 | +100.00% | 11 | 361 | 80.08% |
| BIIB221007P00235000 | 2022-10-05 12:35PM EDT | 235.00 | 0.15 | 0.00 | 0.15 | +0.02 | +15.38% | 18 | 92 | 68.36% |
| BIIB221007P00240000 | 2022-10-05 1:37PM EDT | 240.00 | 0.23 | 0.05 | 0.25 | +0.03 | +15.00% | 27 | 271 | 63.38% |
| BIIB221007P00245000 | 2022-10-05 1:54PM EDT | 245.00 | 0.35 | 0.15 | 0.40 | -0.03 | -7.89% | 9 | 226 | 57.13% |
| BIIB221007P00247500 | 2022-10-05 1:50PM EDT | 247.50 | 0.51 | 0.30 | 0.50 | +0.01 | +2.00% | 5 | 36 | 54.79% |
| BIIB221007P00250000 | 2022-10-05 3:48PM EDT | 250.00 | 0.45 | 0.40 | 0.65 | -0.09 | -16.67% | 192 | 838 | 50.88% |
| BIIB221007P00252500 | 2022-10-05 3:00PM EDT | 252.50 | 0.65 | 0.75 | 1.15 | -0.36 | -35.64% | 27 | 75 | 52.15% |
| BIIB221007P00255000 | 2022-10-05 3:46PM EDT | 255.00 | 1.05 | 0.95 | 2.15 | +0.05 | +5.00% | 105 | 170 | 53.03% |
| BIIB221007P00257500 | 2022-10-05 3:50PM EDT | 257.50 | 1.65 | 1.60 | 2.25 | +0.20 | +13.79% | 176 | 23 | 52.20% |
| BIIB221007P00260000 | 2022-10-05 3:58PM EDT | 260.00 | 2.70 | 2.75 | 3.40 | +0.80 | +42.11% | 244 | 344 | 50.12% |
| BIIB221007P00262500 | 2022-10-05 3:58PM EDT | 262.50 | 3.80 | 3.70 | 4.40 | +1.15 | +43.40% | 87 | 94 | 51.44% |
| BIIB221007P00265000 | 2022-10-05 3:49PM EDT | 265.00 | 4.50 | 5.00 | 6.00 | +0.90 | +25.00% | 178 | 240 | 53.20% |
| BIIB221007P00267500 | 2022-10-05 3:50PM EDT | 267.50 | 6.20 | 6.50 | 8.40 | +1.31 | +26.79% | 107 | 477 | 63.53% |
| BIIB221007P00270000 | 2022-10-05 11:53AM EDT | 270.00 | 11.50 | 8.30 | 10.50 | +5.10 | +79.69% | 26 | 238 | 68.16% |
| BIIB221007P00272500 | 2022-10-03 9:37AM EDT | 272.50 | 10.00 | 10.50 | 13.30 | 0.00 | - | 1 | 14 | 58.52% |
| BIIB221007P00275000 | 2022-10-05 3:59PM EDT | 275.00 | 9.00 | 9.40 | 16.40 | -1.00 | -10.00% | 13 | 43 | 101.71% |
| BIIB221007P00277500 | 2022-10-04 11:17AM EDT | 277.50 | 10.80 | 13.60 | 18.30 | 0.00 | - | 2 | 5 | 101.05% |
| BIIB221007P00280000 | 2022-10-05 1:40PM EDT | 280.00 | 18.65 | 14.00 | 23.20 | +5.85 | +45.70% | 3 | 8 | 58.20% |
| BIIB221007P00282500 | 2022-09-30 2:24PM EDT | 282.50 | 15.47 | 16.10 | 24.40 | 0.00 | - | 1 | 1 | 137.06% |
| BIIB221007P00285000 | 2022-10-03 3:56PM EDT | 285.00 | 21.50 | 19.50 | 26.20 | 0.00 | - | 1 | 4 | 133.42% |
| BIIB221007P00290000 | 2022-09-28 2:20PM EDT | 290.00 | 20.00 | 24.50 | 31.00 | 0.00 | - | - | 5 | 145.41% |
| BIIB221007P00292500 | 2022-10-04 11:31AM EDT | 292.50 | 23.80 | - | - | +23.80 | - | - | - | 0.00% |
| BIIB221007P00295000 | 2022-09-29 9:31AM EDT | 295.00 | 28.90 | 30.10 | 36.30 | 0.00 | - | - | 1 | 166.21% |
| BIIB221007P00300000 | 2022-09-30 3:40PM EDT | 300.00 | 29.10 | 34.70 | 41.30 | 0.00 | - | 2 | 8 | 180.64% |
© 2022 Yahoo. All rights reserved.
