Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240913C00190000 | 2024-09-13 1:51PM EDT | 190.00 | 6.06 | 1.30 | 9.20 | -1.44 | -19.20% | 1 | 2 | 148.24% |
| BIIB240913C00192500 | 2024-09-13 3:29PM EDT | 192.50 | 2.80 | 0.00 | 7.10 | -9.64 | -77.49% | 16 | 1 | 133.06% |
| BIIB240913C00195000 | 2024-09-13 3:32PM EDT | 195.00 | 0.60 | 0.00 | 4.50 | -3.41 | -85.04% | 28 | 55 | 102.44% |
| BIIB240913C00197500 | 2024-09-13 1:01PM EDT | 197.50 | 0.10 | 0.00 | 0.05 | -1.92 | -95.05% | 42 | 21 | 13.09% |
| BIIB240913C00200000 | 2024-09-13 10:49AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | -0.45 | -90.00% | 26 | 25 | 25.20% |
| BIIB240913C00202500 | 2024-09-12 3:58PM EDT | 202.50 | 0.14 | 0.10 | 3.70 | -0.11 | -44.00% | 1 | 39 | 108.98% |
| BIIB240913C00205000 | 2024-09-13 3:05PM EDT | 205.00 | 0.26 | 0.00 | 0.45 | +0.16 | +160.00% | 10 | 48 | 62.50% |
| BIIB240913C00207500 | 2024-09-12 3:43PM EDT | 207.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | 5 | 45 | 91.02% |
| BIIB240913C00210000 | 2024-09-13 2:01PM EDT | 210.00 | 0.03 | 0.00 | 0.05 | -0.41 | -93.18% | 5 | 31 | 59.38% |
| BIIB240913C00212500 | 2024-09-11 9:30AM EDT | 212.50 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 28 | 184.86% |
| BIIB240913C00215000 | 2024-09-11 12:59PM EDT | 215.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 3 | 10 | 200.10% |
| BIIB240913C00217500 | 2024-08-27 9:31AM EDT | 217.50 | 0.83 | 0.00 | 4.30 | 0.00 | - | - | 5 | 214.75% |
| BIIB240913C00220000 | 2024-09-09 9:40AM EDT | 220.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | 1 | 8 | 228.91% |
| BIIB240913C00225000 | 2024-09-10 9:35AM EDT | 225.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 10 | 11 | 256.01% |
| BIIB240913C00230000 | 2024-09-10 9:59AM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 12 | 121.88% |
Putsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240913P00180000 | 2024-09-09 10:47AM EDT | 180.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 191.89% |
| BIIB240913P00185000 | 2024-09-05 11:25AM EDT | 185.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 2 | 2 | 70.51% |
| BIIB240913P00190000 | 2024-09-11 12:59PM EDT | 190.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 6 | 30 | 31.64% |
| BIIB240913P00192500 | 2024-09-13 2:42PM EDT | 192.50 | 0.05 | 0.00 | 3.90 | -0.32 | -86.49% | 139 | 16 | 80.96% |
| BIIB240913P00195000 | 2024-09-13 3:58PM EDT | 195.00 | 0.18 | 0.00 | 0.35 | -1.22 | -84.14% | 99 | 307 | 15.04% |
| BIIB240913P00197500 | 2024-09-13 3:34PM EDT | 197.50 | 2.22 | 0.60 | 5.80 | -0.63 | -22.11% | 43 | 48 | 52.05% |
| BIIB240913P00200000 | 2024-09-13 10:20AM EDT | 200.00 | 7.20 | 0.80 | 8.40 | +4.55 | +171.70% | 7 | 200 | 144.39% |
| BIIB240913P00202500 | 2024-09-11 10:50AM EDT | 202.50 | 6.53 | 3.00 | 10.90 | 0.00 | - | 2 | 0 | 166.80% |
| BIIB240913P00205000 | 2024-09-13 10:55AM EDT | 205.00 | 11.11 | 5.40 | 13.40 | +3.11 | +38.87% | 6 | 50 | 187.55% |
| BIIB240913P00207500 | 2024-08-29 10:12AM EDT | 207.50 | 6.55 | 7.90 | 15.90 | 0.00 | - | - | 0 | 51.95% |
| BIIB240913P00210000 | 2024-08-01 3:02PM EDT | 210.00 | 9.85 | 2.65 | 8.40 | 0.00 | - | - | 1 | 0.00% |
| BIIB240913P00212500 | 2024-09-05 9:38AM EDT | 212.50 | 10.47 | 12.90 | 20.90 | 0.00 | - | 8 | 0 | 69.53% |
| BIIB240913P00215000 | 2024-08-01 9:54AM EDT | 215.00 | 10.50 | 6.60 | 14.40 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.