Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240802C00220000 | 2024-07-26 3:52PM EDT | 2024-08-02 | 4.00 | 3.80 | 5.30 | -11.20 | -73.68% | 17 | 15 | 69.07% |
| BIIB240809C00220000 | 2024-07-19 3:48PM EDT | 2024-08-09 | 11.95 | 3.60 | 8.60 | 0.00 | - | 1 | 1 | 58.78% |
| BIIB240816C00220000 | 2024-07-26 2:39PM EDT | 2024-08-16 | 5.84 | 5.40 | 5.70 | -7.86 | -57.37% | 28 | 47 | 45.92% |
| BIIB240823C00220000 | 2024-07-26 11:13AM EDT | 2024-08-23 | 8.00 | 5.70 | 10.60 | -8.75 | -52.24% | 1 | 3 | 50.65% |
| BIIB240830C00220000 | 2024-07-26 9:45AM EDT | 2024-08-30 | 11.00 | 6.40 | 12.00 | -3.28 | -22.97% | 5 | 5 | 60.28% |
| BIIB240920C00220000 | 2024-07-24 1:56PM EDT | 2024-09-20 | 17.70 | 8.70 | 9.50 | 0.00 | - | 2 | 15 | 39.98% |
| BIIB241018C00220000 | 2024-07-26 3:13PM EDT | 2024-10-18 | 11.75 | 11.10 | 12.10 | -14.85 | -55.83% | 4 | 158 | 39.15% |
| BIIB250117C00220000 | 2024-07-26 1:19PM EDT | 2025-01-17 | 19.70 | 17.70 | 19.50 | -11.60 | -37.06% | 10 | 67 | 39.84% |
| BIIB250620C00220000 | 2024-07-26 11:00AM EDT | 2025-06-20 | 28.72 | 26.30 | 31.10 | -9.03 | -23.92% | 1 | 15 | 43.59% |
| BIIB260116C00220000 | 2024-07-16 10:51AM EDT | 2026-01-16 | 45.50 | 35.90 | 41.00 | 0.00 | - | 1 | 52 | 43.83% |
| BIIB261218C00220000 | 2024-06-04 11:01AM EDT | 2026-12-18 | 68.50 | 57.00 | 65.00 | 0.00 | - | 1 | 0 | 50.29% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240802P00220000 | 2024-07-15 12:15PM EDT | 2024-08-02 | 9.18 | 12.00 | 13.80 | +5.59 | +155.71% | 8 | 138 | 64.62% |
| BIIB240809P00220000 | 2024-07-26 3:05PM EDT | 2024-08-09 | 13.40 | 12.60 | 15.30 | +7.36 | +121.85% | 9 | 135 | 52.53% |
| BIIB240816P00220000 | 2024-07-26 1:38PM EDT | 2024-08-16 | 13.40 | 13.60 | 14.30 | +7.63 | +132.24% | 228 | 259 | 44.73% |
| BIIB240823P00220000 | 2024-07-19 9:46AM EDT | 2024-08-23 | 7.60 | 14.00 | 19.20 | 0.00 | - | 81 | 82 | 60.35% |
| BIIB240830P00220000 | 2024-07-16 2:45PM EDT | 2024-08-30 | 7.95 | 14.20 | 19.50 | 0.00 | - | 150 | 151 | 55.14% |
| BIIB240920P00220000 | 2024-07-26 1:00PM EDT | 2024-09-20 | 14.92 | 15.60 | 19.80 | +5.82 | +63.96% | 22 | 208 | 44.51% |
| BIIB241018P00220000 | 2024-07-26 2:13PM EDT | 2024-10-18 | 17.60 | 17.30 | 21.30 | +6.90 | +64.49% | 8 | 76 | 40.09% |
| BIIB250117P00220000 | 2024-07-25 9:54AM EDT | 2025-01-17 | 13.30 | 21.80 | 24.30 | 0.00 | - | 1 | 249 | 32.95% |
| BIIB250620P00220000 | 2024-07-24 11:24AM EDT | 2025-06-20 | 21.80 | 25.80 | 31.40 | 0.00 | - | 1 | 12 | 32.92% |
| BIIB260116P00220000 | 2024-07-26 12:57PM EDT | 2026-01-16 | 32.30 | 31.20 | 38.00 | +5.40 | +20.07% | 1 | 131 | 32.18% |
© 2024 Yahoo. All rights reserved.