New Zealand markets close in 5 hours 30 minutes

Biogen Inc. (BIIB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
211.93+0.55 (+0.26%)
At close: 04:00PM EDT
211.93 0.00 (0.00%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIIB220715C001200002022-04-08 1:10PM EDT120.0095.3071.0077.600.00-340.00%
BIIB220715C001300002021-12-13 6:33PM EDT130.00107.910.000.000.00--00.00%
BIIB220715C001400002021-12-30 1:22PM EDT140.00100.5083.0091.600.00--1262.50%
BIIB220715C001500002022-06-17 12:01PM EDT150.0052.1058.8064.400.00-7450118.02%
BIIB220715C001600002022-03-14 12:02AM EDT160.0042.700.000.000.00--00.00%
BIIB220715C001650002022-05-12 11:37AM EDT165.0030.740.000.000.00--00.00%
BIIB220715C001700002022-06-15 11:14AM EDT170.0027.2039.0045.600.00-21453.37%
BIIB220715C001750002022-03-28 9:30AM EDT175.0042.200.000.000.00-4210.00%
BIIB220715C001800002022-06-16 3:39PM EDT180.0015.4030.1035.400.00-79976.84%
BIIB220715C001850002022-06-22 10:18AM EDT185.0024.5024.8030.000.00-9610065.09%
BIIB220715C001875002022-06-21 11:48AM EDT187.5020.8022.8028.40+20.80--267.65%
BIIB220715C001900002022-06-21 12:25PM EDT190.0019.2021.0024.800.00-163455.18%
BIIB220715C001950002022-06-24 10:20AM EDT195.0019.1316.3021.60+3.83+25.03%118258.75%
BIIB220715C002000002022-06-24 2:23PM EDT200.0012.7214.1016.90+1.22+10.61%1619951.00%
BIIB220715C002025002022-06-24 11:03AM EDT202.509.6012.0015.30+9.60-3051.07%
BIIB220715C002050002022-06-24 9:54AM EDT205.0010.609.9013.30+0.77+7.83%115748.48%
BIIB220715C002075002022-06-24 3:54PM EDT207.508.708.4010.70+8.70-4642.38%
BIIB220715C002100002022-06-24 3:32PM EDT210.006.907.109.10-0.80-10.39%2839541.12%
BIIB220715C002125002022-06-24 3:54PM EDT212.506.005.806.80+6.00-6135.74%
BIIB220715C002150002022-06-24 3:54PM EDT215.004.904.705.30-0.40-7.55%271,04833.74%
BIIB220715C002175002022-06-24 10:54AM EDT217.503.303.405.80+3.30-21741.36%
BIIB220715C002200002022-06-24 3:49PM EDT220.003.202.854.30-0.30-8.57%1441,15238.04%
BIIB220715C002250002022-06-24 3:49PM EDT225.002.022.002.35-0.45-18.22%9923834.51%
BIIB220715C002300002022-06-24 3:58PM EDT230.001.401.351.75-0.15-9.68%30697936.87%
BIIB220715C002350002022-06-24 10:02AM EDT235.001.000.701.85+0.25+33.33%113543.58%
BIIB220715C002400002022-06-24 2:21PM EDT240.000.550.450.95-0.25-31.25%127440.53%
BIIB220715C002450002022-06-24 9:42AM EDT245.000.500.350.700.00-19942.07%
BIIB220715C002500002022-06-24 1:50PM EDT250.000.350.250.400.00-165541.36%
BIIB220715C002550002022-06-24 3:54PM EDT255.000.300.150.55-0.28-48.28%19048.12%
BIIB220715C002600002022-06-24 9:30AM EDT260.000.200.100.35-0.02-9.09%513447.80%
BIIB220715C002650002022-06-17 11:35AM EDT265.000.400.101.500.00-220360.18%
BIIB220715C002700002022-06-24 3:26PM EDT270.000.150.000.80-0.25-62.50%120356.10%
BIIB220715C002750002022-06-17 9:35AM EDT275.001.070.000.900.00-365260.74%
BIIB220715C002800002022-06-24 10:12AM EDT280.000.100.050.20-0.20-66.67%31,49652.73%
BIIB220715C002850002022-06-24 10:00AM EDT285.000.150.000.200.00-115854.00%
BIIB220715C002900002022-06-21 10:26AM EDT290.000.150.000.350.00-41461.04%
BIIB220715C002950002022-05-10 11:54AM EDT295.001.100.001.500.00-23480.52%
BIIB220715C003000002022-06-22 12:10PM EDT300.000.150.000.350.00-27866.50%
BIIB220715C003050002022-06-22 10:10AM EDT305.000.080.000.350.00-11169.14%
BIIB220715C003100002022-05-09 2:23PM EDT310.000.200.004.500.00-844112.74%
BIIB220715C003150002022-02-18 4:57PM EDT315.000.800.251.400.00-1394.41%
BIIB220715C003200002022-06-06 10:07AM EDT320.000.760.001.500.00-113695.70%
BIIB220715C003250002022-03-21 2:51PM EDT325.000.450.002.150.00-1419105.20%
BIIB220715C003300002022-03-21 3:07PM EDT330.000.350.002.000.00-114106.64%
BIIB220715C003350002022-05-11 9:57AM EDT335.000.450.001.500.00-212104.00%
BIIB220715C003400002022-06-23 9:45AM EDT340.000.050.000.300.00-512684.57%
BIIB220715C003450002022-06-07 9:37AM EDT345.000.150.000.300.00-29186.82%
BIIB220715C003500002022-04-14 2:57PM EDT350.000.350.000.350.00-23290.72%
BIIB220715C003550002022-03-21 3:16PM EDT355.000.460.001.550.00-13129114.94%
BIIB220715C003600002022-03-28 10:58AM EDT360.000.400.001.250.00-1819113.38%
BIIB220715C003650002022-06-13 12:31PM EDT365.000.150.000.300.00-37695.31%
BIIB220715C003700002022-01-26 3:16PM EDT370.001.890.051.900.00-1288127.00%
BIIB220715C003800002022-05-11 2:20PM EDT380.000.610.000.300.00-10256101.27%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIIB220715P001150002022-03-24 3:35PM EDT115.000.050.002.050.00-11153.96%
BIIB220715P001200002022-06-14 10:49AM EDT120.000.400.000.300.00-1601106.25%
BIIB220715P001300002022-06-24 2:20PM EDT130.000.050.000.25-0.15-75.00%11490.43%
BIIB220715P001350002022-06-21 1:24PM EDT135.000.200.000.300.00-21286.13%
BIIB220715P001400002022-06-21 1:23PM EDT140.000.200.000.350.00-4981.64%
BIIB220715P001450002022-06-21 1:23PM EDT145.000.200.000.650.00-624582.96%
BIIB220715P001500002022-05-23 2:28PM EDT150.000.630.000.950.00-31681.64%
BIIB220715P001550002022-06-16 10:45AM EDT155.000.750.000.950.00-522675.05%
BIIB220715P001600002022-06-23 9:53AM EDT160.000.400.051.000.00-16469.87%
BIIB220715P001650002022-06-23 2:04PM EDT165.000.390.100.600.00-535358.79%
BIIB220715P001700002022-06-24 3:38PM EDT170.000.360.101.05-0.24-40.00%60630158.20%
BIIB220715P001750002022-06-24 12:33PM EDT175.000.490.201.00-0.10-16.95%1014952.39%
BIIB220715P001800002022-06-24 1:16PM EDT180.000.610.450.70-0.01-1.61%688447.78%
BIIB220715P001850002022-06-24 12:02PM EDT185.000.870.600.85-0.13-13.00%521243.48%
BIIB220715P001875002022-06-24 3:14PM EDT187.501.000.701.05+1.00-1042.58%
BIIB220715P001900002022-06-24 1:16PM EDT190.001.290.951.20+0.02+1.57%51,62640.75%
BIIB220715P001925002022-06-24 3:38PM EDT192.501.351.101.40+1.35-21718139.14%
BIIB220715P001950002022-06-24 12:05PM EDT195.001.950.901.75-0.42-17.72%193638.43%
BIIB220715P001975002022-06-24 10:48AM EDT197.502.151.752.00+2.15-73236.45%
BIIB220715P002000002022-06-24 2:02PM EDT200.002.862.202.50+0.06+2.14%1985735.80%
BIIB220715P002025002022-06-24 12:55PM EDT202.503.802.303.10+3.80-102035.16%
BIIB220715P002050002022-06-24 3:37PM EDT205.003.801.553.80-1.40-26.92%1723434.45%
BIIB220715P002075002022-06-24 2:25PM EDT207.505.203.004.50+5.20-5015233.08%
BIIB220715P002100002022-06-24 3:11PM EDT210.005.903.105.70-0.20-3.28%221,17433.62%
BIIB220715P002125002022-06-24 3:50PM EDT212.507.104.906.80+7.10-224132.86%
BIIB220715P002150002022-06-24 9:38AM EDT215.008.606.208.20-1.80-17.31%120032.87%
BIIB220715P002200002022-06-23 9:47AM EDT220.0013.909.4011.600.00-121833.83%
BIIB220715P002250002022-06-24 2:53PM EDT225.0016.3512.3015.70-1.72-9.52%10310536.30%
BIIB220715P002300002022-06-24 11:36AM EDT230.0022.8715.9022.20+0.37+1.64%231852.67%
BIIB220715P002350002022-06-22 10:49AM EDT235.0028.1021.4027.500.00-1714061.40%
BIIB220715P002400002022-06-21 3:28PM EDT240.0033.5027.7030.500.00-7626053.89%
BIIB220715P002450002022-06-16 11:00AM EDT245.0054.5230.8037.200.00-28771.96%
BIIB220715P002500002022-06-21 11:08AM EDT250.0043.3035.4041.800.00-425374.84%
BIIB220715P002550002022-06-23 3:00PM EDT255.0043.9041.0045.600.00-12070.61%
BIIB220715P002600002022-06-22 2:50PM EDT260.0051.7046.3050.400.00-1973.65%
BIIB220715P002650002022-06-17 11:35AM EDT265.0063.9050.9056.900.00-21460.69%
BIIB220715P002700002022-06-21 10:26AM EDT270.0065.7055.1060.300.00-116481.71%
BIIB220715P002750002022-03-16 12:32PM EDT275.0074.1058.5066.200.00-1894.58%
BIIB220715P002800002022-06-23 11:31AM EDT280.0071.6967.0071.900.00-103680.13%
BIIB220715P002900002022-04-28 10:52AM EDT290.0083.8783.0085.800.00-312133.29%
BIIB220715P002950002022-05-05 12:46PM EDT295.0092.6392.2098.300.00-12176.07%
BIIB220715P003000002022-04-07 2:29PM EDT300.0089.04103.50109.300.00-212216.28%
BIIB220715P003050002022-03-09 10:30AM EDT305.00100.8089.3096.900.00-32856.64%
BIIB220715P003100002022-03-01 12:21PM EDT310.0099.9595.10102.300.00-1887.16%
BIIB220715P003150002022-03-11 4:36PM EDT315.00117.1096.00105.500.00-22118.29%
BIIB220715P003200002022-01-19 2:01PM EDT320.0091.50107.80114.600.00-125126129.42%
BIIB220715P003250002022-06-02 10:19AM EDT325.00129.12109.70116.500.00-1065.63%
BIIB220715P003300002022-01-05 11:31AM EDT330.0091.20110.90117.200.00--50.00%
BIIB220715P003350002022-03-08 1:17PM EDT335.00128.03119.40127.300.00-2089.45%
BIIB220715P003400002022-03-04 4:25PM EDT340.00130.40126.10133.300.00-10123.27%
BIIB220715P003450002022-04-14 2:54PM EDT345.00131.17141.30150.900.00-10222.90%
BIIB220715P003500002022-04-11 12:32PM EDT350.00137.58153.40160.300.00-10261.23%
BIIB220715P003550002022-03-07 11:51AM EDT355.00139.60141.10149.500.00-11140.45%
BIIB220715P003600002021-11-23 10:46AM EDT360.00116.49125.10130.200.00--100.00%
BIIB220715P003700002021-12-28 12:20PM EDT370.00132.61146.60154.700.00--10.00%