New Zealand markets closed

Biogen Inc. (BIIB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
225.91-4.90 (-2.12%)
At close: 04:00PM EST
225.36 -0.55 (-0.24%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor14 April 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIIB220414C001200002021-12-02 9:30AM EST120.00109.70115.50125.400.00--1162.90%
BIIB220414C001300002021-11-29 12:08PM EST130.00108.00125.00134.000.00-11225.97%
BIIB220414C001550002021-12-02 9:38AM EST155.0076.6581.0090.500.00--5114.91%
BIIB220414C001600002022-01-18 9:30AM EST160.0079.100.000.000.00--00.00%
BIIB220414C001700002022-01-18 12:07AM EST170.0050.6056.0061.400.00--1050.45%
BIIB220414C001750002021-11-10 6:46AM EST175.00133.4358.8066.000.00-2380.16%
BIIB220414C001800002022-01-20 1:45PM EST180.0052.2047.7052.10-3.80-6.79%73856.80%
BIIB220414C001900002022-01-19 3:59PM EST190.0045.0039.3042.900.00-52450.57%
BIIB220414C001950002021-11-24 10:40AM EST195.0060.7041.8050.000.00--1169.33%
BIIB220414C002000002022-01-13 12:14PM EST200.0042.1530.5036.600.00-256152.14%
BIIB220414C002100002022-01-13 10:30AM EST210.0033.7024.5027.600.00-41844.62%
BIIB220414C002200002022-01-20 3:36PM EST220.0020.4018.9021.10-3.09-13.15%211342.23%
BIIB220414C002300002022-01-20 3:42PM EST230.0015.4014.4016.30-2.50-13.97%1611141.95%
BIIB220414C002400002022-01-20 2:37PM EST240.0012.4010.4012.90-2.70-17.88%1012342.98%
BIIB220414C002450002022-01-20 3:46PM EST245.009.808.8011.30-4.10-29.50%25243.07%
BIIB220414C002500002022-01-20 3:49PM EST250.008.507.5010.30-2.50-22.73%141,12444.23%
BIIB220414C002550002022-01-20 2:41PM EST255.008.006.408.70-2.10-20.79%153043.51%
BIIB220414C002600002022-01-20 3:07PM EST260.006.605.307.70-1.15-14.84%512843.95%
BIIB220414C002650002022-01-18 3:49PM EST265.007.304.506.700.00-34344.05%
BIIB220414C002700002022-01-14 2:25PM EST270.005.903.907.600.00-744349.35%
BIIB220414C002750002022-01-19 1:23PM EST275.005.573.206.700.00-54852149.37%
BIIB220414C002800002022-01-14 11:16AM EST280.004.102.805.400.00-728747.81%
BIIB220414C002850002022-01-18 3:58PM EST285.004.302.404.200.00-16846.01%
BIIB220414C002900002022-01-20 1:51PM EST290.003.202.054.30+0.20+6.67%35448.54%
BIIB220414C002950002022-01-12 12:42PM EST295.001.701.753.000.00-104745.47%
BIIB220414C003000002022-01-20 12:56PM EST300.002.301.502.95-0.30-11.54%51,19147.19%
BIIB220414C003050002022-01-19 3:43PM EST305.002.851.253.000.00-24349.29%
BIIB220414C003100002022-01-14 2:09PM EST310.001.751.052.800.00-32150.18%
BIIB220414C003150002022-01-20 3:32PM EST315.001.201.001.90-0.70-36.84%615247.23%
BIIB220414C003200002022-01-20 3:32PM EST320.001.301.203.00-0.25-16.13%632850.01%
BIIB220414C003250002022-01-20 3:32PM EST325.001.100.702.00-0.30-21.43%613751.04%
BIIB220414C003300002022-01-20 3:32PM EST330.001.350.601.50+0.17+14.41%654949.40%
BIIB220414C003350002021-12-14 9:37AM EST335.004.440.901.550.00-1951.22%
BIIB220414C003400002022-01-05 3:54PM EST340.001.050.203.400.00-116754.35%
BIIB220414C003450002021-12-29 3:30PM EST345.002.050.002.350.00-11551.18%
BIIB220414C003500002022-01-11 3:06PM EST350.000.950.702.400.00-125255.46%
BIIB220414C003550002022-01-20 10:01AM EST355.000.820.301.80+0.28+51.85%127152.72%
BIIB220414C003600002021-12-29 3:51PM EST360.001.600.001.500.00-2710050.90%
BIIB220414C003650002022-01-12 10:15AM EST365.000.300.001.350.00-106451.20%
BIIB220414C003700002021-11-17 12:20PM EST370.006.841.253.000.00-21764.73%
BIIB220414C003750002022-01-12 10:15AM EST375.000.400.002.350.00-102758.81%
BIIB220414C003800002022-01-18 12:40PM EST380.000.590.000.700.00-204154.93%
BIIB220414C003850002021-12-31 12:13PM EST385.001.690.001.800.00-216058.40%
BIIB220414C003900002021-12-30 10:38AM EST390.002.640.002.450.00-112462.78%
BIIB220414C003950002021-12-31 12:13PM EST395.001.600.001.450.00-212358.52%
BIIB220414C004000002022-01-13 2:15PM EST400.000.500.301.700.00-122062.78%
BIIB220414C004050002022-01-19 11:36AM EST405.000.360.951.500.00-4866.11%
BIIB220414C004100002022-01-18 11:03AM EST410.000.750.002.250.00-15766.21%
BIIB220414C004150002021-10-22 10:17AM EST415.002.000.000.000.00-1025.00%
BIIB220414C004200002021-12-08 3:52PM EST420.001.640.004.500.00-11777.60%
BIIB220414C004250002021-11-23 12:53PM EST425.002.000.005.000.00-10010580.40%
BIIB220414C004400002021-11-10 6:46AM EST440.004.000.005.300.00--184.62%
BIIB220414C004500002021-12-29 3:53PM EST450.000.350.004.000.00-11282.08%
BIIB220414C004600002021-12-16 9:30AM EST460.000.600.004.200.00--784.81%
BIIB220414C004700002021-11-19 1:10PM EST470.001.300.004.800.00-1188.95%
BIIB220414C004800002021-12-03 11:01AM EST480.002.500.004.600.00-2390.11%
BIIB220414C005000002022-01-03 10:26AM EST500.000.750.002.800.00-7522985.89%
BIIB220414C005200002021-12-29 2:06PM EST520.000.750.004.400.00-23996.39%
Putsfor14 April 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIIB220414P001200002022-01-11 3:37PM EST120.000.260.000.750.00-1164.36%
BIIB220414P001300002022-01-12 12:57PM EST130.000.750.002.450.00-91170.43%
BIIB220414P001400002021-12-30 10:10AM EST140.001.090.004.400.00--171.20%
BIIB220414P001450002022-01-18 11:04AM EST145.000.35-0.000.00--025.00%
BIIB220414P001600002022-01-12 3:34PM EST160.000.550.004.000.00-1253.44%
BIIB220414P001650002021-12-03 1:41PM EST165.005.830.004.900.00-101052.44%
BIIB220414P001700002022-01-13 10:27AM EST170.001.001.102.900.00-521751.05%
BIIB220414P001750002022-01-12 3:39PM EST175.001.591.502.750.00-31946.39%
BIIB220414P001800002022-01-19 1:51PM EST180.002.051.903.300.00-226045.15%
BIIB220414P001850002022-01-19 2:51PM EST185.002.952.804.600.00-117246.50%
BIIB220414P001900002022-01-20 12:45PM EST190.003.683.605.40+0.08+2.22%224745.22%
BIIB220414P001950002022-01-19 12:37PM EST195.004.404.506.500.00-123544.51%
BIIB220414P002000002022-01-20 3:49PM EST200.006.205.706.90+0.90+16.98%975641.26%
BIIB220414P002100002022-01-20 2:37PM EST210.008.408.6010.50+1.50+21.74%219941.58%
BIIB220414P002200002022-01-20 11:01AM EST220.0011.0912.6015.10-0.21-1.86%323842.03%
BIIB220414P002300002022-01-20 1:05PM EST230.0016.9317.9020.70-0.47-2.70%246542.68%
BIIB220414P002400002022-01-20 1:05PM EST240.0022.7324.0026.80+2.53+12.52%122142.55%
BIIB220414P002450002022-01-20 2:27PM EST245.0026.1027.3029.50+6.40+32.49%141340.93%
BIIB220414P002500002022-01-20 9:37AM EST250.0029.2430.2033.60+1.97+7.22%1274242.27%
BIIB220414P002550002022-01-18 12:48PM EST255.0028.6533.6037.600.00-653943.03%
BIIB220414P002600002022-01-20 3:51PM EST260.0039.9538.7041.10+3.65+10.06%235642.08%
BIIB220414P002650002022-01-20 9:37AM EST265.0038.9542.6045.60-0.90-2.26%213143.52%
BIIB220414P002700002022-01-19 10:01AM EST270.0042.6846.3050.100.00-247644.75%
BIIB220414P002750002022-01-19 10:01AM EST275.0046.8951.1054.400.00-211445.12%
BIIB220414P002800002022-01-19 12:10PM EST280.0051.1755.4058.800.00-560045.54%
BIIB220414P002850002022-01-19 2:43PM EST285.0056.0560.2064.000.00-610148.52%
BIIB220414P002900002022-01-12 3:47PM EST290.0065.9564.7068.100.00-825947.50%
BIIB220414P002950002022-01-14 2:52PM EST295.0060.8067.7073.500.00-1751.09%
BIIB220414P003000002022-01-14 3:39PM EST300.0063.8873.7079.300.00-129056.05%
BIIB220414P003050002021-12-08 10:08AM EST305.0084.3071.1074.100.00-1590.00%
BIIB220414P003100002021-12-01 11:57AM EST310.0082.5569.4074.500.00-10180.00%
BIIB220414P003150002021-12-06 12:43PM EST315.0095.8673.6079.300.00-11070.00%
BIIB220414P003200002021-12-27 11:56AM EST320.0086.4293.2099.300.00-1950.39%
BIIB220414P003250002021-12-28 11:53AM EST325.0090.4098.20104.000.00-21251.15%
BIIB220414P003300002021-11-23 11:35AM EST330.0085.0393.20102.000.00-1130.00%
BIIB220414P003350002021-12-08 12:24PM EST335.00107.0099.70107.800.00-50720.00%
BIIB220414P003400002021-12-30 3:12PM EST340.00101.00113.10117.700.00-23450.95%
BIIB220414P003450002022-01-13 12:12PM EST345.00106.57116.30123.800.00-1370.53%
BIIB220414P003500002022-01-20 3:59PM EST350.00123.36121.40127.20+7.62+6.58%12064.78%
BIIB220414P003550002021-11-23 9:38AM EST355.00107.68118.20124.900.00--100.00%
BIIB220414P003600002021-11-19 3:52PM EST360.00108.94119.50129.000.00-360.00%
BIIB220414P003800002021-11-04 1:53PM EST380.00105.50154.90162.500.00-1380.58%
BIIB220414P003850002021-11-10 6:46AM EST385.00109.60149.20157.000.00-110.00%
BIIB220414P004900002021-11-10 6:46AM EST490.00190.50254.00261.700.00-110.00%