New Zealand markets open in 4 hours 30 minutes

Biogen Inc. (BIIB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
216.52-4.00 (-1.81%)
As of 11:30AM EST. Market open.
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIIB220715C001200002021-12-31 9:57AM EST120.00122.4896.20102.300.00-2262.87%
BIIB220715C001300002021-12-13 5:33PM EST130.00107.910.000.000.00--00.00%
BIIB220715C001400002021-12-30 12:22PM EST140.00100.5076.8084.800.00--155.99%
BIIB220715C001650002022-01-18 12:07AM EST165.0060.8856.9061.900.00--356.39%
BIIB220715C001750002022-01-18 11:37AM EST175.0062.5049.9053.900.00-141653.40%
BIIB220715C001800002022-01-21 2:24PM EST180.0050.5043.4049.900.00-1451.69%
BIIB220715C001850002022-01-18 12:07AM EST185.0046.0042.5046.200.00--250.45%
BIIB220715C001900002022-01-18 12:07AM EST190.0052.5039.2042.600.00--149.23%
BIIB220715C001950002022-01-18 12:08PM EST195.0047.8033.4039.100.00--248.00%
BIIB220715C002000002022-01-21 2:22PM EST200.0036.8031.3035.100.00-21945.67%
BIIB220715C002050002022-01-18 12:07AM EST205.0029.8028.1032.600.00--145.87%
BIIB220715C002100002022-01-12 2:27PM EST210.0030.7624.8030.200.00-101045.97%
BIIB220715C002150002022-01-18 12:01PM EST215.0034.4022.2026.400.00--3643.41%
BIIB220715C002200002022-01-24 9:31AM EST220.0023.3020.7024.00-4.00-14.65%36643.03%
BIIB220715C002250002022-01-21 2:02PM EST225.0021.7017.5022.100.00-55743.24%
BIIB220715C002300002022-01-21 2:20PM EST230.0020.9015.4020.300.00-17943.38%
BIIB220715C002350002022-01-24 10:51AM EST235.0016.6013.3017.90-1.30-7.26%19242.27%
BIIB220715C002400002022-01-20 9:30AM EST240.0019.5512.1016.000.00-216641.77%
BIIB220715C002450002022-01-20 11:58AM EST245.0017.5010.1014.500.00-18541.73%
BIIB220715C002500002022-01-24 10:14AM EST250.0011.488.7013.20-2.52-18.00%1120441.83%
BIIB220715C002550002022-01-20 3:47PM EST255.0012.507.7013.400.00-1744.46%
BIIB220715C002600002022-01-24 10:42AM EST260.009.008.9010.90-1.98-18.03%115541.99%
BIIB220715C002650002022-01-19 1:52PM EST265.0012.205.308.800.00-216339.89%
BIIB220715C002700002022-01-21 11:50AM EST270.008.006.209.00-0.50-5.88%115542.19%
BIIB220715C002750002022-01-21 3:44PM EST275.007.004.707.600.00-598241.06%
BIIB220715C002800002022-01-24 11:02AM EST280.005.854.405.60-1.85-24.03%31,76238.20%
BIIB220715C002850002022-01-20 12:12PM EST285.007.001.556.300.00-103941.46%
BIIB220715C002900002022-01-13 12:22PM EST290.008.100.655.400.00-1940.81%
BIIB220715C002950002022-01-13 11:20AM EST295.007.300.304.700.00-505140.45%
BIIB220715C003000002022-01-24 9:30AM EST300.003.002.804.80-1.11-27.01%24942.13%
BIIB220715C003050002022-01-21 10:03AM EST305.003.800.453.700.00-1340.30%
BIIB220715C003100002021-12-23 9:35AM EST310.0010.300.953.900.00-12142.20%
BIIB220715C003150002021-12-02 9:54AM EST315.0010.403.808.000.00--154.29%
BIIB220715C003200002022-01-21 10:14AM EST320.002.901.052.750.00-113440.80%
BIIB220715C003250002022-01-13 12:28PM EST325.003.721.202.400.00-2540.60%
BIIB220715C003300002022-01-05 3:58PM EST330.004.000.502.350.00-51241.49%
BIIB220715C003350002022-01-19 1:51PM EST335.002.850.702.500.00--1143.16%
BIIB220715C003400002022-01-19 1:50PM EST340.002.550.902.050.00-305242.30%
BIIB220715C003450002022-01-18 11:37AM EST345.002.150.901.750.00-25141.87%
BIIB220715C003500002022-01-21 3:24PM EST350.001.470.901.550.00-21641.80%
BIIB220715C003550002022-01-19 1:50PM EST355.001.950.651.650.00-9911643.26%
BIIB220715C003600002022-01-24 10:52AM EST360.000.850.901.25-1.00-54.05%1541.88%
BIIB220715C003650002021-12-28 9:45AM EST365.002.150.651.800.00--545.87%
BIIB220715C003700002022-01-19 1:10PM EST370.001.450.252.750.00-209451.15%
BIIB220715C003800002022-01-18 12:40PM EST380.001.400.651.850.00-203748.77%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIIB220715P001200002022-01-24 10:09AM EST120.000.750.001.00+0.15+25.00%110250.32%
BIIB220715P001300002022-01-21 12:55PM EST130.001.100.002.050.00-61251.94%
BIIB220715P001350002022-01-13 11:56AM EST135.000.751.454.900.00-11054.64%
BIIB220715P001400002021-12-28 11:56AM EST140.001.351.752.350.00-1347.29%
BIIB220715P001450002022-01-19 10:06AM EST145.001.301.402.850.00-107046.59%
BIIB220715P001500002022-01-19 1:58PM EST150.001.810.453.400.00-1445.80%
BIIB220715P001550002022-01-13 1:22PM EST155.001.701.253.900.00-2144.54%
BIIB220715P001600002022-01-20 3:30PM EST160.002.600.705.000.00-21245.05%
BIIB220715P001650002022-01-12 11:23AM EST165.003.484.605.600.00-1243.59%
BIIB220715P001700002022-01-24 11:14AM EST170.006.305.506.40+3.04+93.25%251442.52%
BIIB220715P001750002022-01-20 11:12AM EST175.004.306.507.700.00-11942.46%
BIIB220715P001800002022-01-21 12:24PM EST180.006.607.708.800.00-255541.59%
BIIB220715P001850002022-01-24 10:11AM EST185.008.909.1010.10+1.03+13.09%10940.89%
BIIB220715P001900002022-01-21 9:41AM EST190.008.8010.6011.800.00-142640.74%
BIIB220715P001950002022-01-21 2:07PM EST195.0011.2011.2014.300.00-215841.79%
BIIB220715P002000002022-01-21 2:07PM EST200.0013.0014.2016.300.00-644741.51%
BIIB220715P002050002022-01-18 10:38AM EST205.0015.0016.1017.60+3.92+35.38%111939.70%
BIIB220715P002100002022-01-24 9:30AM EST210.0017.3515.9019.50+0.35+2.06%244338.73%
BIIB220715P002150002022-01-18 12:01PM EST215.0014.4019.0021.000.00-111636.81%
BIIB220715P002200002022-01-20 10:45AM EST220.0016.6421.9024.000.00-420737.17%
BIIB220715P002250002022-01-21 3:55PM EST225.0024.6024.2028.800.00-308240.26%
BIIB220715P002300002022-01-21 10:22AM EST230.0026.0027.1031.000.00-114738.71%
BIIB220715P002350002022-01-14 2:59PM EST235.0030.8229.7034.10+0.32+1.05%112838.41%
BIIB220715P002400002022-01-18 10:39AM EST240.0026.6033.3037.400.00-6428038.19%
BIIB220715P002450002022-01-19 10:56AM EST245.0030.2335.0040.400.00-108537.18%
BIIB220715P002500002022-01-21 10:24AM EST250.0040.9939.3043.70+2.49+6.47%19336.42%
BIIB220715P002550002022-01-05 1:30PM EST255.0030.3542.9049.700.00-1840.49%
BIIB220715P002600002022-01-21 12:49PM EST260.0046.2850.3051.600.00-1536.60%
BIIB220715P002650002021-11-30 11:43AM EST265.0054.3936.0043.000.00--10.00%
BIIB220715P002700002022-01-21 2:28PM EST270.0055.5054.9059.800.00-113636.53%
BIIB220715P002750002022-01-12 3:14PM EST275.0058.2058.7064.800.00-1738.26%
BIIB220715P002800002022-01-20 3:26PM EST280.0057.8563.7068.500.00-12036.81%
BIIB220715P002900002021-12-31 12:44PM EST290.0055.1571.2077.400.00-121436.90%
BIIB220715P002950002022-01-18 9:58AM EST295.0065.3076.9081.500.00-22035.58%
BIIB220715P003000002022-01-19 10:05AM EST300.0071.7281.0086.300.00-132036.23%
BIIB220715P003050002022-01-18 2:28PM EST305.0074.6185.5091.600.00-282938.51%
BIIB220715P003100002022-01-19 1:07PM EST310.0080.1090.1097.000.00-8841.07%
BIIB220715P003150002022-01-11 11:33AM EST315.0078.5695.40100.900.00-11238.46%
BIIB220715P003200002022-01-19 1:01PM EST320.0091.5099.70106.400.00-12512641.47%
BIIB220715P003300002022-01-05 10:31AM EST330.0091.20109.50116.700.00--544.82%
BIIB220715P003350002022-01-14 3:39PM EST335.0099.06114.30121.000.00-11443.31%
BIIB220715P003400002021-11-30 1:15PM EST340.00115.2097.70105.100.00--10.00%
BIIB220715P003450002022-01-12 2:09PM EST345.00122.23124.10131.000.00-1045.40%
BIIB220715P003500002022-01-19 9:49AM EST350.00116.69128.60136.400.00-1348.00%
BIIB220715P003550002021-12-03 10:23AM EST355.00131.85113.10119.100.00-110.00%
BIIB220715P003600002021-11-23 9:46AM EST360.00116.49125.10130.200.00--100.00%
BIIB220715P003700002021-12-28 11:20AM EST370.00132.61148.60155.400.00--147.46%