Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB220701C00175000 | 2022-05-16 9:41AM EDT | 175.00 | 27.74 | 18.90 | 26.70 | 0.00 | - | 9 | 0 | 0.00% |
| BIIB220701C00185000 | 2022-06-16 3:00PM EDT | 185.00 | 8.30 | 17.70 | 22.20 | 0.00 | - | - | 4 | 114.11% |
| BIIB220701C00187500 | 2022-06-16 2:56PM EDT | 187.50 | 6.60 | 14.50 | 19.80 | 0.00 | - | - | 1 | 92.48% |
| BIIB220701C00190000 | 2022-06-16 3:39PM EDT | 190.00 | 6.60 | 12.70 | 17.40 | 0.00 | - | - | 1 | 94.19% |
| BIIB220701C00192500 | 2022-06-21 10:57AM EDT | 192.50 | 13.90 | 7.20 | 16.50 | 0.00 | - | - | 1 | 60.35% |
| BIIB220701C00195000 | 2022-06-24 10:20AM EDT | 195.00 | 18.03 | 7.10 | 12.40 | 0.00 | - | 1 | 5 | 62.35% |
| BIIB220701C00197500 | 2022-06-30 10:18AM EDT | 197.50 | 6.80 | 4.60 | 9.70 | +1.30 | +23.64% | 2 | 7 | 100.10% |
| BIIB220701C00200000 | 2022-06-30 3:56PM EDT | 200.00 | 4.42 | 4.10 | 6.20 | -1.18 | -21.07% | 18 | 30 | 65.72% |
| BIIB220701C00202500 | 2022-06-30 3:41PM EDT | 202.50 | 3.40 | 2.35 | 5.20 | +1.50 | +78.95% | 40 | 58 | 50.00% |
| BIIB220701C00205000 | 2022-06-30 3:59PM EDT | 205.00 | 1.27 | 1.10 | 1.60 | -0.33 | -20.63% | 54 | 172 | 34.57% |
| BIIB220701C00207500 | 2022-06-30 11:42AM EDT | 207.50 | 1.10 | 0.45 | 0.80 | 0.00 | - | 2 | 39 | 34.91% |
| BIIB220701C00210000 | 2022-06-30 3:30PM EDT | 210.00 | 0.40 | 0.20 | 0.40 | -0.20 | -33.33% | 29 | 145 | 36.62% |
| BIIB220701C00212500 | 2022-06-30 3:20PM EDT | 212.50 | 0.15 | 0.10 | 0.25 | -0.47 | -75.81% | 47 | 16 | 40.77% |
| BIIB220701C00215000 | 2022-06-30 1:02PM EDT | 215.00 | 0.20 | 0.05 | 0.20 | -0.12 | -37.50% | 6 | 111 | 46.78% |
| BIIB220701C00217500 | 2022-06-30 1:36PM EDT | 217.50 | 0.15 | 0.00 | 0.20 | -0.05 | -25.00% | 3 | 103 | 54.49% |
| BIIB220701C00220000 | 2022-06-30 3:58PM EDT | 220.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 9 | 398 | 51.95% |
| BIIB220701C00222500 | 2022-06-29 11:21AM EDT | 222.50 | 0.18 | 0.00 | 0.35 | 0.00 | - | 1 | 30 | 67.48% |
| BIIB220701C00225000 | 2022-06-30 12:56PM EDT | 225.00 | 0.08 | 0.00 | 0.15 | -0.07 | -46.67% | 1 | 180 | 64.65% |
| BIIB220701C00227500 | 2022-06-27 10:45AM EDT | 227.50 | 0.25 | 0.00 | 0.90 | 0.00 | - | - | 1 | 97.95% |
| BIIB220701C00230000 | 2022-06-27 2:22PM EDT | 230.00 | 0.24 | 0.00 | 0.40 | 0.00 | - | 21 | 43 | 89.75% |
| BIIB220701C00235000 | 2022-06-23 11:40AM EDT | 235.00 | 0.26 | 0.00 | 0.20 | 0.00 | - | 1 | 15 | 91.80% |
| BIIB220701C00240000 | 2022-06-27 11:44AM EDT | 240.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 4 | 20 | 103.13% |
| BIIB220701C00245000 | 2022-06-24 3:46PM EDT | 245.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 8 | 114.06% |
| BIIB220701C00250000 | 2022-06-27 10:06AM EDT | 250.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 119.92% |
| BIIB220701C00255000 | 2022-06-23 3:08PM EDT | 255.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 1 | 130.08% |
| BIIB220701C00260000 | 2022-06-23 1:36PM EDT | 260.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 2 | 139.45% |
| BIIB220701C00270000 | 2022-06-13 9:39AM EDT | 270.00 | 0.86 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 157.81% |
| BIIB220701C00300000 | 2022-06-21 10:30AM EDT | 300.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 6 | 221.09% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB220701P00145000 | 2022-05-16 12:02AM EDT | 145.00 | 0.79 | - | 4.50 | 0.00 | - | - | 10 | 449.41% |
| BIIB220701P00160000 | 2022-06-24 2:05PM EDT | 160.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 3 | 8 | 180.08% |
| BIIB220701P00165000 | 2022-06-27 11:43AM EDT | 165.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 5 | 7 | 166.99% |
| BIIB220701P00170000 | 2022-06-17 10:27AM EDT | 170.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 139.45% |
| BIIB220701P00175000 | 2022-06-28 3:33PM EDT | 175.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 4 | 120.80% |
| BIIB220701P00177500 | 2022-06-17 10:02AM EDT | 177.50 | 0.91 | 0.00 | 1.15 | 0.00 | - | 2 | 2 | 128.22% |
| BIIB220701P00180000 | 2022-06-24 3:50PM EDT | 180.00 | 0.63 | 0.00 | 0.15 | +0.48 | +320.00% | 3 | 126 | 80.47% |
| BIIB220701P00182500 | 2022-06-24 3:45PM EDT | 182.50 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 94.63% |
| BIIB220701P00185000 | 2022-06-24 3:50PM EDT | 185.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 100 | 105 | 104.74% |
| BIIB220701P00190000 | 2022-06-24 1:56PM EDT | 190.00 | 0.05 | 0.00 | 1.50 | -0.20 | -80.00% | 6 | 29 | 83.11% |
| BIIB220701P00192500 | 2022-06-30 12:30PM EDT | 192.50 | 0.06 | 0.00 | 0.15 | -0.39 | -86.67% | 13 | 23 | 47.75% |
| BIIB220701P00195000 | 2022-06-30 3:50PM EDT | 195.00 | 0.15 | 0.10 | 0.25 | -0.15 | -50.00% | 52 | 109 | 43.95% |
| BIIB220701P00197500 | 2022-06-30 12:04PM EDT | 197.50 | 0.28 | 0.15 | 0.40 | -0.32 | -53.33% | 1 | 123 | 39.36% |
| BIIB220701P00200000 | 2022-06-30 2:41PM EDT | 200.00 | 0.40 | 0.40 | 0.75 | -0.56 | -58.33% | 128 | 72 | 36.48% |
| BIIB220701P00202500 | 2022-06-30 3:46PM EDT | 202.50 | 0.80 | 0.95 | 1.55 | -0.92 | -53.49% | 255 | 25 | 36.57% |
| BIIB220701P00205000 | 2022-06-30 3:05PM EDT | 205.00 | 2.00 | 2.10 | 2.80 | -0.30 | -13.04% | 13 | 29 | 36.94% |
| BIIB220701P00207500 | 2022-06-30 12:32PM EDT | 207.50 | 2.50 | 3.90 | 4.70 | -4.40 | -63.77% | 12 | 68 | 41.68% |
| BIIB220701P00210000 | 2022-06-30 11:23AM EDT | 210.00 | 9.00 | 5.70 | 8.00 | +2.85 | +46.34% | 1 | 44 | 70.51% |
| BIIB220701P00212500 | 2022-06-28 12:56PM EDT | 212.50 | 11.50 | 5.60 | 10.90 | +4.50 | +64.29% | 1 | 17 | 91.31% |
| BIIB220701P00215000 | 2022-06-27 2:48PM EDT | 215.00 | 4.60 | 8.10 | 13.60 | 0.00 | - | 2 | 8 | 107.72% |
| BIIB220701P00217500 | 2022-06-28 11:34AM EDT | 217.50 | 10.00 | 10.30 | 16.30 | 0.00 | - | 2 | 3 | 123.71% |
| BIIB220701P00220000 | 2022-06-28 3:22PM EDT | 220.00 | 16.14 | 11.00 | 20.50 | 0.00 | - | 10 | 10 | 169.34% |
| BIIB220701P00222500 | 2022-06-23 11:31AM EDT | 222.50 | 14.40 | 14.00 | 21.60 | 0.00 | - | - | 0 | 152.59% |
© 2022 Yahoo. All rights reserved.
