Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:39PM EDT. Market open.
Callsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB250417C00160000 | 2024-09-27 10:03AM EDT | 160.00 | 45.00 | 34.30 | 36.60 | 0.00 | - | 1 | 1 | 44.21% |
| BIIB250417C00170000 | 2024-10-07 12:32PM EDT | 170.00 | 27.29 | 28.10 | 29.70 | 0.00 | - | 2 | 3 | 41.92% |
| BIIB250417C00185000 | 2024-10-03 3:39PM EDT | 185.00 | 19.68 | 18.80 | 21.50 | 0.00 | - | - | 1 | 40.43% |
| BIIB250417C00190000 | 2024-10-08 12:52PM EDT | 190.00 | 15.30 | 16.70 | 18.40 | 0.00 | - | 21 | 44 | 38.59% |
| BIIB250417C00195000 | 2024-10-09 10:23AM EDT | 195.00 | 14.20 | 14.00 | 15.60 | +1.10 | +8.40% | 26 | 98 | 36.99% |
| BIIB250417C00200000 | 2024-10-09 11:09AM EDT | 200.00 | 12.60 | 12.50 | 13.40 | +1.60 | +14.55% | 15 | 53 | 36.16% |
| BIIB250417C00205000 | 2024-10-09 11:08AM EDT | 205.00 | 10.73 | 10.70 | 11.80 | +1.15 | +12.00% | 1 | 19 | 36.13% |
| BIIB250417C00210000 | 2024-10-04 2:32PM EDT | 210.00 | 9.10 | 9.30 | 10.30 | 0.00 | - | 1 | 47 | 35.97% |
| BIIB250417C00215000 | 2024-10-08 9:50AM EDT | 215.00 | 6.90 | 7.70 | 8.80 | 0.00 | - | 1 | 16 | 35.49% |
| BIIB250417C00220000 | 2024-10-07 1:10PM EDT | 220.00 | 5.82 | 6.30 | 7.60 | 0.00 | - | 2 | 103 | 35.32% |
| BIIB250417C00225000 | 2024-10-03 2:11PM EDT | 225.00 | 5.53 | 5.50 | 6.10 | 0.00 | - | 1 | 12 | 34.13% |
| BIIB250417C00230000 | 2024-10-09 10:34AM EDT | 230.00 | 4.61 | 4.60 | 5.20 | -0.20 | -4.16% | 2 | 3 | 33.99% |
| BIIB250417C00240000 | 2024-10-04 9:30AM EDT | 240.00 | 3.50 | 0.00 | 6.90 | 0.00 | - | 1 | 2 | 41.99% |
| BIIB250417C00245000 | 2024-10-04 9:30AM EDT | 245.00 | 2.90 | 0.00 | 6.50 | 0.00 | - | 1 | 1 | 42.85% |
| BIIB250417C00250000 | 2024-09-17 10:22AM EDT | 250.00 | 5.10 | 1.90 | 3.10 | 0.00 | - | - | 1 | 34.99% |
| BIIB250417C00260000 | 2024-09-10 9:30AM EDT | 260.00 | 3.50 | 0.00 | 5.60 | 0.00 | - | 1 | 15 | 45.54% |
| BIIB250417C00265000 | 2024-09-10 9:30AM EDT | 265.00 | 3.00 | 0.00 | 5.40 | 0.00 | - | 1 | 2 | 46.54% |
| BIIB250417C00270000 | 2024-09-10 9:30AM EDT | 270.00 | 2.65 | 0.00 | 5.00 | 0.00 | - | 2 | 5 | 46.88% |
| BIIB250417C00275000 | 2024-09-10 9:30AM EDT | 275.00 | 2.30 | 0.00 | 5.00 | 0.00 | - | 2 | 4 | 48.32% |
| BIIB250417C00280000 | 2024-09-13 1:53PM EDT | 280.00 | 1.50 | 0.00 | 4.90 | 0.00 | - | 5 | 6 | 49.41% |
| BIIB250417C00285000 | 2024-09-05 9:30AM EDT | 285.00 | 2.50 | 0.00 | 5.00 | 0.00 | - | 1 | 4 | 51.06% |
| BIIB250417C00290000 | 2024-08-29 9:30AM EDT | 290.00 | 2.10 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 50.48% |
| BIIB250417C00295000 | 2024-08-29 9:30AM EDT | 295.00 | 1.85 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 53.66% |
| BIIB250417C00300000 | 2024-09-25 11:29AM EDT | 300.00 | 0.50 | 0.00 | 4.60 | 0.00 | - | 2 | 2 | 53.63% |
Putsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB250417P00100000 | 2024-10-02 2:28PM EDT | 100.00 | 0.60 | 0.00 | 4.50 | 0.00 | - | - | 2 | 61.40% |
| BIIB250417P00150000 | 2024-10-09 10:04AM EDT | 150.00 | 4.50 | 3.90 | 7.70 | +0.10 | +2.27% | 21 | 28 | 43.05% |
| BIIB250417P00160000 | 2024-10-07 12:11PM EDT | 160.00 | 6.50 | 5.90 | 7.50 | 0.00 | - | 1 | 205 | 34.66% |
| BIIB250417P00165000 | 2024-10-09 11:44AM EDT | 165.00 | 7.27 | 7.10 | 8.70 | -0.13 | -1.76% | 3 | 61 | 33.46% |
| BIIB250417P00175000 | 2024-10-09 9:30AM EDT | 175.00 | 11.50 | 10.40 | 13.90 | +0.03 | +0.26% | 1 | 33 | 35.66% |
| BIIB250417P00185000 | 2024-10-03 12:33PM EDT | 185.00 | 14.80 | 14.60 | 18.70 | 0.00 | - | 17 | 20 | 35.11% |
| BIIB250417P00190000 | 2024-10-08 2:51PM EDT | 190.00 | 18.70 | 17.20 | 18.90 | 0.00 | - | 81 | 109 | 30.13% |
| BIIB250417P00195000 | 2024-10-04 3:24PM EDT | 195.00 | 20.75 | 20.00 | 21.50 | +0.65 | +3.23% | 4 | 46 | 29.24% |
| BIIB250417P00200000 | 2024-09-30 3:38PM EDT | 200.00 | 18.20 | 22.50 | 27.40 | 0.00 | - | 1 | 9 | 34.23% |
| BIIB250417P00205000 | 2024-10-02 10:29AM EDT | 205.00 | 22.60 | 25.80 | 28.70 | 0.00 | - | 6 | 39 | 30.00% |
| BIIB250417P00210000 | 2024-10-07 10:11AM EDT | 210.00 | 29.90 | 29.20 | 31.50 | 0.00 | - | 9 | 30 | 28.11% |
| BIIB250417P00215000 | 2024-10-03 1:45PM EDT | 215.00 | 33.42 | 31.90 | 37.10 | 0.00 | - | 11 | 12 | 31.86% |
| BIIB250417P00220000 | 2024-10-04 12:39PM EDT | 220.00 | 36.57 | 35.70 | 41.50 | 0.00 | - | 2 | 8 | 32.85% |
| BIIB250417P00230000 | 2024-09-06 1:33PM EDT | 230.00 | 35.30 | 43.40 | 49.70 | 0.00 | - | 2 | 2 | 32.68% |
| BIIB250417P00235000 | 2024-09-05 1:46PM EDT | 235.00 | 38.11 | 47.60 | 53.30 | 0.00 | - | - | 20 | 30.64% |
© 2024 Yahoo. All rights reserved.