Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB250620C00100000 | 2024-07-09 1:17PM EDT | 100.00 | 139.45 | 112.00 | 122.00 | 0.00 | - | - | 2 | 69.05% |
| BIIB250620C00110000 | 2024-04-17 11:13AM EDT | 110.00 | 94.06 | 124.00 | 134.00 | 0.00 | - | - | 0 | 119.29% |
| BIIB250620C00115000 | 2024-05-17 1:23PM EDT | 115.00 | 123.92 | 119.00 | 129.00 | 0.00 | - | 1 | 1 | 113.50% |
| BIIB250620C00140000 | 2024-07-09 1:38PM EDT | 140.00 | 97.83 | 76.30 | 86.00 | 0.00 | - | 8 | 4 | 53.14% |
| BIIB250620C00145000 | 2024-07-09 1:38PM EDT | 145.00 | 93.48 | 73.00 | 82.00 | 0.00 | - | 8 | 4 | 52.84% |
| BIIB250620C00150000 | 2024-04-03 12:37PM EDT | 150.00 | 72.03 | 75.00 | 85.00 | 0.00 | - | 37 | 27 | 63.86% |
| BIIB250620C00155000 | 2024-02-13 4:05PM EDT | 155.00 | 87.92 | 76.10 | 83.70 | 0.00 | - | - | 6 | 68.81% |
| BIIB250620C00160000 | 2024-05-29 10:09AM EDT | 160.00 | 68.78 | 82.00 | 90.00 | 0.00 | - | 1 | 6 | 83.42% |
| BIIB250620C00180000 | 2024-05-24 10:10AM EDT | 180.00 | 59.09 | 56.50 | 66.00 | 0.00 | - | 1 | 7 | 60.21% |
| BIIB250620C00190000 | 2024-07-24 1:52PM EDT | 190.00 | 56.20 | 40.50 | 48.60 | 0.00 | - | 2 | 1 | 49.26% |
| BIIB250620C00195000 | 2024-05-10 11:28AM EDT | 195.00 | 53.50 | 48.00 | 56.60 | 0.00 | - | 1 | 2 | 57.59% |
| BIIB250620C00200000 | 2024-06-03 10:24AM EDT | 200.00 | 55.00 | 43.00 | 52.00 | 0.00 | - | 1 | 0 | 54.12% |
| BIIB250620C00210000 | 2024-04-29 10:57AM EDT | 210.00 | 40.90 | 34.00 | 42.00 | 0.00 | - | 3 | 23 | 52.45% |
| BIIB250620C00220000 | 2024-07-26 11:00AM EDT | 220.00 | 28.72 | 26.30 | 31.10 | -9.03 | -23.92% | 1 | 15 | 43.59% |
| BIIB250620C00230000 | 2024-07-25 9:59AM EDT | 230.00 | 36.50 | 21.90 | 24.90 | 0.00 | - | 1 | 120 | 40.33% |
| BIIB250620C00240000 | 2024-06-26 3:48PM EDT | 240.00 | 21.00 | 18.20 | 21.20 | -3.73 | -15.08% | 4 | 55 | 39.69% |
| BIIB250620C00250000 | 2024-07-26 10:16AM EDT | 250.00 | 17.74 | 15.90 | 17.80 | -8.36 | -32.03% | 15 | 69 | 38.91% |
| BIIB250620C00260000 | 2024-07-26 3:55PM EDT | 260.00 | 13.90 | 11.70 | 15.40 | -6.60 | -32.20% | 56 | 174 | 38.96% |
| BIIB250620C00270000 | 2024-07-24 11:15AM EDT | 270.00 | 12.12 | 9.00 | 16.70 | -4.28 | -26.10% | 8 | 27 | 43.66% |
| BIIB250620C00280000 | 2024-07-26 3:55PM EDT | 280.00 | 12.30 | 6.50 | 11.10 | -1.40 | -10.22% | 2 | 14 | 38.47% |
| BIIB250620C00290000 | 2024-07-25 10:35AM EDT | 290.00 | 15.20 | 6.90 | 12.90 | 0.00 | - | 1 | 10 | 43.59% |
| BIIB250620C00300000 | 2024-07-25 10:39AM EDT | 300.00 | 12.30 | 5.00 | 7.00 | 0.00 | - | 1 | 51 | 36.46% |
| BIIB250620C00310000 | 2024-07-25 2:17PM EDT | 310.00 | 6.40 | 5.20 | 10.70 | -3.80 | -37.25% | 4 | 54 | 44.75% |
| BIIB250620C00320000 | 2024-07-25 10:33AM EDT | 320.00 | 8.70 | 0.00 | 8.00 | 0.00 | - | 3 | 22 | 42.24% |
| BIIB250620C00330000 | 2024-06-24 11:15AM EDT | 330.00 | 7.00 | 4.30 | 9.50 | 0.00 | - | 5 | 4 | 46.74% |
| BIIB250620C00340000 | 2024-07-25 10:34AM EDT | 340.00 | 6.10 | 0.00 | 7.60 | 0.00 | - | 3 | 10 | 45.15% |
| BIIB250620C00350000 | 2024-05-03 3:26PM EDT | 350.00 | 4.28 | 0.00 | 10.00 | 0.00 | - | 5 | 8 | 51.17% |
| BIIB250620C00360000 | 2024-06-24 11:15AM EDT | 360.00 | 3.00 | 2.00 | 9.10 | 0.00 | - | 2 | 5 | 51.25% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB250620P00105000 | 2024-05-22 10:20AM EDT | 105.00 | 1.25 | 0.00 | 7.10 | 0.00 | - | 1 | 39 | 56.60% |
| BIIB250620P00110000 | 2024-04-22 10:44AM EDT | 110.00 | 2.00 | 0.00 | 9.70 | 0.00 | - | 1 | 32 | 58.40% |
| BIIB250620P00115000 | 2024-03-01 11:13AM EDT | 115.00 | 1.35 | 0.00 | 9.60 | 0.00 | - | 2 | 2 | 54.99% |
| BIIB250620P00120000 | 2024-04-04 9:50AM EDT | 120.00 | 2.00 | 0.00 | 10.00 | 0.00 | - | 1 | 2 | 52.55% |
| BIIB250620P00125000 | 2024-04-10 11:18AM EDT | 125.00 | 2.50 | 0.00 | 10.00 | 0.00 | - | 2 | 3 | 63.23% |
| BIIB250620P00130000 | 2024-07-24 11:36AM EDT | 130.00 | 1.40 | 0.00 | 7.70 | 0.00 | - | 1 | 158 | 54.08% |
| BIIB250620P00135000 | 2024-04-17 3:46PM EDT | 135.00 | 5.34 | 0.00 | 10.00 | 0.00 | - | 1 | 8 | 56.44% |
| BIIB250620P00140000 | 2024-05-31 12:40PM EDT | 140.00 | 2.50 | 0.00 | 8.10 | 0.00 | - | 6 | 6 | 48.91% |
| BIIB250620P00145000 | 2024-04-23 11:49AM EDT | 145.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| BIIB250620P00150000 | 2024-06-17 12:29PM EDT | 150.00 | 2.90 | 0.00 | 8.20 | 0.00 | - | 14 | 112 | 43.30% |
| BIIB250620P00155000 | 2024-04-30 10:47AM EDT | 155.00 | 5.25 | 1.35 | 10.00 | 0.00 | - | 3 | 6 | 44.10% |
| BIIB250620P00160000 | 2024-06-27 2:12PM EDT | 160.00 | 4.00 | 4.90 | 11.00 | 0.00 | - | 2 | 124 | 43.07% |
| BIIB250620P00165000 | 2024-07-23 12:25PM EDT | 165.00 | 4.30 | 5.70 | 12.00 | 0.00 | - | 15 | 25 | 41.93% |
| BIIB250620P00170000 | 2024-07-24 11:38AM EDT | 170.00 | 6.70 | 5.50 | 12.90 | 0.00 | - | 1 | 12 | 40.52% |
| BIIB250620P00175000 | 2024-07-26 11:55AM EDT | 175.00 | 9.00 | 8.70 | 14.50 | +1.60 | +21.62% | 5 | 6 | 40.13% |
| BIIB250620P00180000 | 2024-07-26 10:48AM EDT | 180.00 | 10.50 | 10.00 | 16.00 | +2.95 | +39.07% | 1 | 65 | 39.41% |
| BIIB250620P00185000 | 2024-06-14 11:02AM EDT | 185.00 | 8.10 | 2.95 | 8.40 | 0.00 | - | 1 | 187 | 24.94% |
| BIIB250620P00190000 | 2024-07-26 10:04AM EDT | 190.00 | 13.00 | 13.00 | 19.00 | +3.60 | +38.30% | 1 | 51 | 37.54% |
| BIIB250620P00195000 | 2024-07-24 11:33AM EDT | 195.00 | 12.40 | 14.30 | 21.00 | 0.00 | - | 1 | 7 | 37.08% |
| BIIB250620P00200000 | 2024-07-24 11:27AM EDT | 200.00 | 14.20 | 14.60 | 19.90 | 0.00 | - | 1 | 237 | 32.37% |
| BIIB250620P00210000 | 2024-07-24 11:23AM EDT | 210.00 | 17.80 | 19.80 | 27.00 | 0.00 | - | 2 | 31 | 34.75% |
| BIIB250620P00220000 | 2024-07-24 11:24AM EDT | 220.00 | 21.80 | 25.80 | 31.40 | 0.00 | - | 1 | 12 | 32.92% |
| BIIB250620P00230000 | 2024-07-24 10:51AM EDT | 230.00 | 26.00 | 30.60 | 37.00 | 0.00 | - | 10 | 22 | 31.91% |
| BIIB250620P00240000 | 2024-07-15 10:38AM EDT | 240.00 | 29.40 | 37.00 | 45.00 | 0.00 | - | 1 | 12 | 33.30% |
| BIIB250620P00250000 | 2024-07-19 1:55PM EDT | 250.00 | 36.00 | 43.30 | 52.00 | 0.00 | - | 1 | 10 | 32.83% |
| BIIB250620P00260000 | 2024-06-26 1:06PM EDT | 260.00 | 45.15 | 50.40 | 59.00 | 0.00 | - | 2 | 1 | 31.74% |
| BIIB250620P00280000 | 2024-02-06 4:23PM EDT | 280.00 | 47.50 | 58.00 | 67.00 | 0.00 | - | - | 5 | 0.00% |
| BIIB250620P00300000 | 2024-07-26 2:23PM EDT | 300.00 | 89.50 | 85.80 | 95.00 | +11.50 | +14.74% | 2 | 0 | 35.00% |
| BIIB250620P00310000 | 2024-02-15 10:39AM EDT | 310.00 | 88.33 | 86.00 | 96.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.