Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB260116C00100000 | 2024-08-22 12:19PM EDT | 100.00 | 114.00 | 105.00 | 114.00 | 0.00 | - | 1 | 3 | 61.80% |
| BIIB260116C00105000 | 2024-04-24 9:32AM EDT | 105.00 | 111.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB260116C00110000 | 2024-08-16 10:36AM EDT | 110.00 | 104.00 | 97.00 | 105.00 | 0.00 | - | 150 | 4,253 | 58.58% |
| BIIB260116C00115000 | 2024-01-03 12:38PM EDT | 115.00 | 163.27 | 137.00 | 146.00 | 0.00 | - | 1 | 1 | 144.25% |
| BIIB260116C00120000 | 2024-01-11 4:19PM EDT | 120.00 | 139.25 | 131.00 | 140.00 | 0.00 | - | - | 2 | 135.13% |
| BIIB260116C00125000 | 2024-04-19 1:51PM EDT | 125.00 | 85.73 | 116.00 | 126.00 | 0.00 | - | 20 | 20 | 111.16% |
| BIIB260116C00130000 | 2023-11-20 11:17AM EDT | 130.00 | 118.70 | 133.10 | 142.90 | 0.00 | - | - | 1 | 145.99% |
| BIIB260116C00145000 | 2024-07-09 1:38PM EDT | 145.00 | 99.00 | 72.00 | 82.00 | 0.00 | - | 1 | 1 | 55.54% |
| BIIB260116C00150000 | 2024-07-15 10:47AM EDT | 150.00 | 92.86 | 66.10 | 75.00 | 0.00 | - | 1 | 5 | 50.24% |
| BIIB260116C00155000 | 2024-04-18 9:57AM EDT | 155.00 | 64.00 | 93.00 | 102.00 | 0.00 | - | - | 2 | 92.10% |
| BIIB260116C00160000 | 2023-10-06 3:51PM EDT | 160.00 | 129.67 | 110.00 | 119.00 | 0.00 | - | 1 | 1 | 120.03% |
| BIIB260116C00170000 | 2024-04-23 10:32AM EDT | 170.00 | 57.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB260116C00175000 | 2024-07-26 1:25PM EDT | 175.00 | 64.68 | 51.70 | 59.90 | 0.00 | - | 1 | 21 | 53.38% |
| BIIB260116C00180000 | 2024-08-01 3:02PM EDT | 180.00 | 56.10 | 48.00 | 57.00 | 0.00 | - | 10 | 4 | 52.63% |
| BIIB260116C00185000 | 2024-05-15 1:24PM EDT | 185.00 | 81.00 | 70.00 | 77.00 | 0.00 | - | 2 | 2 | 75.14% |
| BIIB260116C00190000 | 2024-04-26 1:12PM EDT | 190.00 | 54.90 | 58.00 | 67.00 | 0.00 | - | 1 | 3 | 64.11% |
| BIIB260116C00195000 | 2024-08-05 2:40PM EDT | 195.00 | 42.00 | 39.60 | 47.90 | 0.00 | - | 4 | 6 | 49.49% |
| BIIB260116C00200000 | 2024-08-16 3:52PM EDT | 200.00 | 36.00 | 33.50 | 39.20 | -3.50 | -8.86% | 1 | 20 | 42.03% |
| BIIB260116C00205000 | 2024-05-01 10:39AM EDT | 205.00 | 51.00 | 53.00 | 63.00 | 0.00 | - | 1 | 2 | 65.19% |
| BIIB260116C00210000 | 2024-08-21 3:58PM EDT | 210.00 | 36.30 | 27.80 | 35.30 | 0.00 | - | 51 | 54 | 42.00% |
| BIIB260116C00215000 | 2024-08-01 10:38AM EDT | 215.00 | 37.60 | 29.70 | 36.10 | 0.00 | - | 1 | 1 | 44.80% |
| BIIB260116C00220000 | 2024-08-22 12:57PM EDT | 220.00 | 30.00 | 22.10 | 30.30 | 0.00 | - | 2 | 53 | 40.40% |
| BIIB260116C00225000 | 2024-08-21 3:20PM EDT | 225.00 | 29.20 | 20.50 | 28.70 | 0.00 | - | 1 | 8 | 40.42% |
| BIIB260116C00230000 | 2024-09-05 10:28AM EDT | 230.00 | 23.65 | 20.80 | 25.40 | 0.00 | - | 10 | 28 | 38.54% |
| BIIB260116C00235000 | 2024-09-05 10:58AM EDT | 235.00 | 21.30 | 19.30 | 23.70 | 0.00 | - | 1 | 19 | 38.27% |
| BIIB260116C00240000 | 2024-09-04 11:08AM EDT | 240.00 | 22.40 | 17.90 | 24.40 | 0.00 | - | 1 | 46 | 40.52% |
| BIIB260116C00245000 | 2024-08-28 10:27AM EDT | 245.00 | 20.20 | 13.30 | 21.20 | 0.00 | - | 1 | 26 | 38.46% |
| BIIB260116C00250000 | 2024-09-03 3:18PM EDT | 250.00 | 19.90 | 15.00 | 20.70 | 0.00 | - | 5 | 34 | 39.26% |
| BIIB260116C00255000 | 2024-05-22 9:44AM EDT | 255.00 | 35.00 | 26.00 | 33.80 | 0.00 | - | 1 | 16 | 50.59% |
| BIIB260116C00260000 | 2024-08-26 3:49PM EDT | 260.00 | 17.60 | 10.20 | 18.70 | 0.00 | - | 5 | 30 | 39.56% |
| BIIB260116C00265000 | 2024-08-16 10:34AM EDT | 265.00 | 15.25 | 8.20 | 15.60 | 0.00 | - | 3 | 9 | 37.18% |
| BIIB260116C00270000 | 2024-09-05 10:58AM EDT | 270.00 | 12.00 | 9.80 | 13.90 | 0.00 | - | 1 | 26 | 36.28% |
| BIIB260116C00275000 | 2024-07-24 11:47AM EDT | 275.00 | 26.60 | 9.00 | 18.80 | 0.00 | - | 12 | 15 | 43.13% |
| BIIB260116C00280000 | 2024-07-24 11:47AM EDT | 280.00 | 25.10 | 11.00 | 14.80 | 0.00 | - | 5 | 10 | 39.49% |
| BIIB260116C00285000 | 2024-06-07 10:59AM EDT | 285.00 | 23.58 | 15.00 | 25.00 | 0.00 | - | 1 | 4 | 52.27% |
| BIIB260116C00290000 | 2024-07-15 11:20AM EDT | 290.00 | 19.00 | 6.00 | 15.00 | 0.00 | - | 1 | 11 | 41.73% |
| BIIB260116C00295000 | 2024-04-17 12:30PM EDT | 295.00 | 11.10 | 20.00 | 28.60 | 0.00 | - | 6 | 9 | 53.53% |
| BIIB260116C00300000 | 2024-08-01 10:00AM EDT | 300.00 | 13.00 | 4.40 | 13.20 | 0.00 | - | 1 | 15 | 41.36% |
| BIIB260116C00305000 | 2024-08-02 10:08AM EDT | 305.00 | 11.90 | 3.80 | 12.90 | 0.00 | - | 1 | 7 | 41.86% |
| BIIB260116C00310000 | 2024-07-10 10:05AM EDT | 310.00 | 14.64 | 4.80 | 13.00 | 0.00 | - | 2 | 82 | 42.86% |
| BIIB260116C00315000 | 2024-04-17 12:30PM EDT | 315.00 | 8.30 | 15.10 | 24.00 | 0.00 | - | - | 15 | 51.79% |
| BIIB260116C00320000 | 2024-04-26 10:29AM EDT | 320.00 | 9.00 | 13.20 | 18.70 | 0.00 | - | 2 | 7 | 51.64% |
| BIIB260116C00325000 | 2024-05-22 10:45AM EDT | 325.00 | 15.60 | 8.00 | 15.10 | 0.00 | - | 1 | 6 | 48.04% |
| BIIB260116C00330000 | 2024-07-29 3:03PM EDT | 330.00 | 11.00 | 2.25 | 7.00 | 0.00 | - | 1 | 9 | 37.38% |
| BIIB260116C00335000 | 2024-08-02 1:38PM EDT | 335.00 | 7.80 | 3.70 | 9.70 | 0.00 | - | 1 | 4 | 42.27% |
| BIIB260116C00340000 | 2024-05-14 10:35AM EDT | 340.00 | 12.90 | 11.80 | 16.80 | 0.00 | - | 5 | 5 | 52.52% |
| BIIB260116C00345000 | 2024-05-17 12:47PM EDT | 345.00 | 14.00 | 7.50 | 13.20 | 0.00 | - | 1 | 1 | 48.61% |
| BIIB260116C00350000 | 2024-05-24 1:53PM EDT | 350.00 | 10.53 | 4.00 | 12.50 | 0.00 | - | 1 | 36 | 48.38% |
| BIIB260116C00355000 | 2024-05-24 1:53PM EDT | 355.00 | 10.04 | 4.00 | 11.80 | 0.00 | - | 1 | 2 | 48.10% |
| BIIB260116C00360000 | 2024-06-04 1:08PM EDT | 360.00 | 10.20 | 3.00 | 11.00 | 0.00 | - | 1 | 2 | 47.64% |
| BIIB260116C00365000 | 2024-02-08 11:47AM EDT | 365.00 | 14.20 | 5.10 | 12.00 | 0.00 | - | - | 64 | 49.72% |
| BIIB260116C00370000 | 2024-04-16 9:30AM EDT | 370.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BIIB260116C00375000 | 2024-01-12 2:30PM EDT | 375.00 | 12.49 | 10.20 | 16.40 | 0.00 | - | - | 2 | 52.83% |
| BIIB260116C00380000 | 2024-07-22 11:45AM EDT | 380.00 | 5.00 | 0.00 | 10.00 | 0.00 | - | 1 | 3 | 48.69% |
| BIIB260116C00385000 | 2024-07-25 9:43AM EDT | 385.00 | 8.00 | 0.00 | 4.20 | 0.00 | - | 1 | 7 | 38.90% |
| BIIB260116C00390000 | 2024-09-04 11:55AM EDT | 390.00 | 2.50 | 0.00 | 6.80 | 0.00 | - | 1 | 126 | 44.60% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB260116P00100000 | 2024-08-30 11:08AM EDT | 100.00 | 3.00 | 0.00 | 3.50 | 0.00 | - | 3 | 54 | 46.47% |
| BIIB260116P00105000 | 2024-04-12 12:01PM EDT | 105.00 | 2.50 | 0.00 | 10.00 | 0.00 | - | 2 | 5 | 61.58% |
| BIIB260116P00110000 | 2024-08-20 1:20PM EDT | 110.00 | 4.10 | 0.00 | 10.00 | 0.00 | - | 1 | 18 | 58.19% |
| BIIB260116P00115000 | 2024-09-04 12:06PM EDT | 115.00 | 4.00 | 2.50 | 4.80 | 0.00 | - | 311 | 323 | 42.46% |
| BIIB260116P00120000 | 2024-08-20 1:21PM EDT | 120.00 | 5.00 | 0.00 | 10.00 | 0.00 | - | 1 | 113 | 51.85% |
| BIIB260116P00125000 | 2024-05-15 3:35PM EDT | 125.00 | 3.70 | 0.00 | 10.00 | 0.00 | - | 1 | 2 | 48.87% |
| BIIB260116P00130000 | 2024-08-27 12:27PM EDT | 130.00 | 6.80 | 1.10 | 8.40 | 0.00 | - | 18 | 28 | 42.87% |
| BIIB260116P00135000 | 2024-07-30 12:57PM EDT | 135.00 | 5.50 | 4.90 | 11.00 | 0.00 | - | - | 1 | 45.06% |
| BIIB260116P00140000 | 2024-07-23 12:18PM EDT | 140.00 | 4.53 | 3.20 | 10.80 | 0.00 | - | 1 | 5 | 41.96% |
| BIIB260116P00150000 | 2024-08-07 12:01PM EDT | 150.00 | 10.12 | 4.10 | 13.90 | 0.00 | - | 1 | 22 | 41.55% |
| BIIB260116P00155000 | 2024-08-14 10:38AM EDT | 155.00 | 10.60 | 5.20 | 14.40 | 0.00 | - | 19 | 21 | 39.57% |
| BIIB260116P00160000 | 2024-08-05 10:43AM EDT | 160.00 | 11.60 | 8.80 | 15.90 | 0.00 | - | 6 | 141 | 38.99% |
| BIIB260116P00165000 | 2024-08-26 2:39PM EDT | 165.00 | 12.51 | 8.00 | 16.10 | 0.00 | - | 1 | 13 | 36.55% |
| BIIB260116P00170000 | 2024-07-11 10:47AM EDT | 170.00 | 7.55 | 11.00 | 19.50 | 0.00 | - | 4 | 6 | 38.24% |
| BIIB260116P00175000 | 2024-07-26 12:54PM EDT | 175.00 | 13.20 | 11.00 | 20.00 | 0.00 | - | 1 | 3 | 36.06% |
| BIIB260116P00180000 | 2024-08-01 9:52AM EDT | 180.00 | 16.20 | 13.90 | 19.30 | 0.00 | - | 3 | 68 | 32.43% |
| BIIB260116P00185000 | 2024-07-26 11:15AM EDT | 185.00 | 16.10 | 15.50 | 23.00 | 0.00 | - | 1 | 10 | 33.97% |
| BIIB260116P00190000 | 2024-08-16 3:19PM EDT | 190.00 | 21.50 | 16.20 | 25.00 | 0.00 | - | 33 | 83 | 33.35% |
| BIIB260116P00195000 | 2024-08-16 3:06PM EDT | 195.00 | 23.30 | 18.10 | 28.00 | 0.00 | - | 30 | 46 | 33.72% |
| BIIB260116P00200000 | 2024-09-03 12:51PM EDT | 200.00 | 24.00 | 20.10 | 29.80 | 0.00 | - | 2 | 284 | 32.62% |
| BIIB260116P00205000 | 2024-08-26 3:49PM EDT | 205.00 | 26.60 | 23.30 | 31.60 | 0.00 | - | 5 | 23 | 31.41% |
| BIIB260116P00210000 | 2024-09-04 11:08AM EDT | 210.00 | 28.20 | 25.10 | 35.00 | 0.00 | - | 1 | 74 | 31.80% |
| BIIB260116P00215000 | 2024-08-02 10:58AM EDT | 215.00 | 34.60 | 26.40 | 34.80 | 0.00 | - | 4 | 13 | 28.20% |
| BIIB260116P00220000 | 2024-08-02 10:55AM EDT | 220.00 | 37.30 | 29.00 | 38.00 | 0.00 | - | 6 | 131 | 28.11% |
| BIIB260116P00225000 | 2024-04-17 3:46PM EDT | 225.00 | 44.09 | 23.00 | 33.00 | 0.00 | - | 3 | 25 | 18.70% |
| BIIB260116P00230000 | 2024-05-23 9:35AM EDT | 230.00 | 33.50 | 26.00 | 34.00 | 0.00 | - | 3 | 13 | 15.18% |
| BIIB260116P00235000 | 2023-11-03 12:39PM EDT | 235.00 | 29.75 | 28.00 | 38.00 | 0.00 | - | 1 | 0 | 15.04% |
| BIIB260116P00240000 | 2024-08-07 10:41AM EDT | 240.00 | 50.00 | 44.00 | 52.00 | 0.00 | - | 1 | 4 | 27.71% |
| BIIB260116P00245000 | 2023-10-25 1:32PM EDT | 245.00 | 33.43 | 33.00 | 42.00 | 0.00 | - | - | 0 | 0.00% |
| BIIB260116P00250000 | 2024-09-05 11:38AM EDT | 250.00 | 55.50 | 51.00 | 60.00 | 0.00 | - | 26 | 44 | 27.94% |
| BIIB260116P00255000 | 2023-10-27 3:49PM EDT | 255.00 | 43.50 | 38.00 | 47.00 | 0.00 | - | 1 | 1 | 0.00% |
| BIIB260116P00270000 | 2024-06-05 11:21AM EDT | 270.00 | 50.85 | 47.00 | 57.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB260116P00290000 | 2024-02-22 11:20AM EDT | 290.00 | 71.71 | 71.10 | 79.00 | 0.00 | - | 1 | 1 | 0.00% |
| BIIB260116P00295000 | 2024-07-10 10:05AM EDT | 295.00 | 69.37 | 90.00 | 99.00 | 0.00 | - | - | 1 | 28.41% |
| BIIB260116P00300000 | 2024-04-08 9:35AM EDT | 300.00 | 96.48 | 74.60 | 91.60 | 0.00 | - | 5 | 0 | 0.00% |
| BIIB260116P00305000 | 2024-03-21 9:46AM EDT | 305.00 | 86.60 | 106.00 | 116.00 | 0.00 | - | - | 0 | 40.49% |
| BIIB260116P00315000 | 2023-11-10 11:02AM EDT | 315.00 | 92.50 | 75.00 | 85.00 | 0.00 | - | - | 1 | 0.00% |
| BIIB260116P00320000 | 2023-10-27 11:49AM EDT | 320.00 | 88.10 | 85.00 | 94.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB260116P00355000 | 2023-10-06 3:51PM EDT | 355.00 | 94.97 | 101.50 | 111.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.