Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB220715C00120000 | 2022-04-08 1:10PM EDT | 120.00 | 95.30 | 71.00 | 77.60 | 0.00 | - | 3 | 4 | 0.00% |
| BIIB220715C00130000 | 2021-12-13 6:33PM EDT | 130.00 | 107.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BIIB220715C00140000 | 2021-12-30 1:22PM EDT | 140.00 | 100.50 | 83.00 | 91.60 | 0.00 | - | - | 1 | 262.50% |
| BIIB220715C00150000 | 2022-06-17 12:01PM EDT | 150.00 | 52.10 | 58.80 | 64.40 | 0.00 | - | 74 | 50 | 118.02% |
| BIIB220715C00160000 | 2022-03-14 12:02AM EDT | 160.00 | 42.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BIIB220715C00165000 | 2022-05-12 11:37AM EDT | 165.00 | 30.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BIIB220715C00170000 | 2022-06-15 11:14AM EDT | 170.00 | 27.20 | 39.00 | 45.60 | 0.00 | - | 2 | 14 | 53.37% |
| BIIB220715C00175000 | 2022-03-28 9:30AM EDT | 175.00 | 42.20 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 0.00% |
| BIIB220715C00180000 | 2022-06-16 3:39PM EDT | 180.00 | 15.40 | 30.10 | 35.40 | 0.00 | - | 7 | 99 | 76.84% |
| BIIB220715C00185000 | 2022-06-22 10:18AM EDT | 185.00 | 24.50 | 24.80 | 30.00 | 0.00 | - | 96 | 100 | 65.09% |
| BIIB220715C00187500 | 2022-06-21 11:48AM EDT | 187.50 | 20.80 | 22.80 | 28.40 | +20.80 | - | - | 2 | 67.65% |
| BIIB220715C00190000 | 2022-06-21 12:25PM EDT | 190.00 | 19.20 | 21.00 | 24.80 | 0.00 | - | 16 | 34 | 55.18% |
| BIIB220715C00195000 | 2022-06-24 10:20AM EDT | 195.00 | 19.13 | 16.30 | 21.60 | +3.83 | +25.03% | 1 | 182 | 58.75% |
| BIIB220715C00200000 | 2022-06-24 2:23PM EDT | 200.00 | 12.72 | 14.10 | 16.90 | +1.22 | +10.61% | 16 | 199 | 51.00% |
| BIIB220715C00202500 | 2022-06-24 11:03AM EDT | 202.50 | 9.60 | 12.00 | 15.30 | +9.60 | - | 3 | 0 | 51.07% |
| BIIB220715C00205000 | 2022-06-24 9:54AM EDT | 205.00 | 10.60 | 9.90 | 13.30 | +0.77 | +7.83% | 1 | 157 | 48.48% |
| BIIB220715C00207500 | 2022-06-24 3:54PM EDT | 207.50 | 8.70 | 8.40 | 10.70 | +8.70 | - | 4 | 6 | 42.38% |
| BIIB220715C00210000 | 2022-06-24 3:32PM EDT | 210.00 | 6.90 | 7.10 | 9.10 | -0.80 | -10.39% | 28 | 395 | 41.12% |
| BIIB220715C00212500 | 2022-06-24 3:54PM EDT | 212.50 | 6.00 | 5.80 | 6.80 | +6.00 | - | 6 | 1 | 35.74% |
| BIIB220715C00215000 | 2022-06-24 3:54PM EDT | 215.00 | 4.90 | 4.70 | 5.30 | -0.40 | -7.55% | 27 | 1,048 | 33.74% |
| BIIB220715C00217500 | 2022-06-24 10:54AM EDT | 217.50 | 3.30 | 3.40 | 5.80 | +3.30 | - | 2 | 17 | 41.36% |
| BIIB220715C00220000 | 2022-06-24 3:49PM EDT | 220.00 | 3.20 | 2.85 | 4.30 | -0.30 | -8.57% | 144 | 1,152 | 38.04% |
| BIIB220715C00225000 | 2022-06-24 3:49PM EDT | 225.00 | 2.02 | 2.00 | 2.35 | -0.45 | -18.22% | 99 | 238 | 34.51% |
| BIIB220715C00230000 | 2022-06-24 3:58PM EDT | 230.00 | 1.40 | 1.35 | 1.75 | -0.15 | -9.68% | 306 | 979 | 36.87% |
| BIIB220715C00235000 | 2022-06-24 10:02AM EDT | 235.00 | 1.00 | 0.70 | 1.85 | +0.25 | +33.33% | 1 | 135 | 43.58% |
| BIIB220715C00240000 | 2022-06-24 2:21PM EDT | 240.00 | 0.55 | 0.45 | 0.95 | -0.25 | -31.25% | 1 | 274 | 40.53% |
| BIIB220715C00245000 | 2022-06-24 9:42AM EDT | 245.00 | 0.50 | 0.35 | 0.70 | 0.00 | - | 1 | 99 | 42.07% |
| BIIB220715C00250000 | 2022-06-24 1:50PM EDT | 250.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 1 | 655 | 41.36% |
| BIIB220715C00255000 | 2022-06-24 3:54PM EDT | 255.00 | 0.30 | 0.15 | 0.55 | -0.28 | -48.28% | 1 | 90 | 48.12% |
| BIIB220715C00260000 | 2022-06-24 9:30AM EDT | 260.00 | 0.20 | 0.10 | 0.35 | -0.02 | -9.09% | 5 | 134 | 47.80% |
| BIIB220715C00265000 | 2022-06-17 11:35AM EDT | 265.00 | 0.40 | 0.10 | 1.50 | 0.00 | - | 2 | 203 | 60.18% |
| BIIB220715C00270000 | 2022-06-24 3:26PM EDT | 270.00 | 0.15 | 0.00 | 0.80 | -0.25 | -62.50% | 1 | 203 | 56.10% |
| BIIB220715C00275000 | 2022-06-17 9:35AM EDT | 275.00 | 1.07 | 0.00 | 0.90 | 0.00 | - | 3 | 652 | 60.74% |
| BIIB220715C00280000 | 2022-06-24 10:12AM EDT | 280.00 | 0.10 | 0.05 | 0.20 | -0.20 | -66.67% | 3 | 1,496 | 52.73% |
| BIIB220715C00285000 | 2022-06-24 10:00AM EDT | 285.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 158 | 54.00% |
| BIIB220715C00290000 | 2022-06-21 10:26AM EDT | 290.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 4 | 14 | 61.04% |
| BIIB220715C00295000 | 2022-05-10 11:54AM EDT | 295.00 | 1.10 | 0.00 | 1.50 | 0.00 | - | 2 | 34 | 80.52% |
| BIIB220715C00300000 | 2022-06-22 12:10PM EDT | 300.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 78 | 66.50% |
| BIIB220715C00305000 | 2022-06-22 10:10AM EDT | 305.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 1 | 11 | 69.14% |
| BIIB220715C00310000 | 2022-05-09 2:23PM EDT | 310.00 | 0.20 | 0.00 | 4.50 | 0.00 | - | 8 | 44 | 112.74% |
| BIIB220715C00315000 | 2022-02-18 4:57PM EDT | 315.00 | 0.80 | 0.25 | 1.40 | 0.00 | - | 1 | 3 | 94.41% |
| BIIB220715C00320000 | 2022-06-06 10:07AM EDT | 320.00 | 0.76 | 0.00 | 1.50 | 0.00 | - | 1 | 136 | 95.70% |
| BIIB220715C00325000 | 2022-03-21 2:51PM EDT | 325.00 | 0.45 | 0.00 | 2.15 | 0.00 | - | 14 | 19 | 105.20% |
| BIIB220715C00330000 | 2022-03-21 3:07PM EDT | 330.00 | 0.35 | 0.00 | 2.00 | 0.00 | - | 1 | 14 | 106.64% |
| BIIB220715C00335000 | 2022-05-11 9:57AM EDT | 335.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 2 | 12 | 104.00% |
| BIIB220715C00340000 | 2022-06-23 9:45AM EDT | 340.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 126 | 84.57% |
| BIIB220715C00345000 | 2022-06-07 9:37AM EDT | 345.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 2 | 91 | 86.82% |
| BIIB220715C00350000 | 2022-04-14 2:57PM EDT | 350.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 2 | 32 | 90.72% |
| BIIB220715C00355000 | 2022-03-21 3:16PM EDT | 355.00 | 0.46 | 0.00 | 1.55 | 0.00 | - | 13 | 129 | 114.94% |
| BIIB220715C00360000 | 2022-03-28 10:58AM EDT | 360.00 | 0.40 | 0.00 | 1.25 | 0.00 | - | 18 | 19 | 113.38% |
| BIIB220715C00365000 | 2022-06-13 12:31PM EDT | 365.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 3 | 76 | 95.31% |
| BIIB220715C00370000 | 2022-01-26 3:16PM EDT | 370.00 | 1.89 | 0.05 | 1.90 | 0.00 | - | 12 | 88 | 127.00% |
| BIIB220715C00380000 | 2022-05-11 2:20PM EDT | 380.00 | 0.61 | 0.00 | 0.30 | 0.00 | - | 10 | 256 | 101.27% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB220715P00115000 | 2022-03-24 3:35PM EDT | 115.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 1 | 1 | 153.96% |
| BIIB220715P00120000 | 2022-06-14 10:49AM EDT | 120.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 1 | 601 | 106.25% |
| BIIB220715P00130000 | 2022-06-24 2:20PM EDT | 130.00 | 0.05 | 0.00 | 0.25 | -0.15 | -75.00% | 1 | 14 | 90.43% |
| BIIB220715P00135000 | 2022-06-21 1:24PM EDT | 135.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 2 | 12 | 86.13% |
| BIIB220715P00140000 | 2022-06-21 1:23PM EDT | 140.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 4 | 9 | 81.64% |
| BIIB220715P00145000 | 2022-06-21 1:23PM EDT | 145.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 6 | 245 | 82.96% |
| BIIB220715P00150000 | 2022-05-23 2:28PM EDT | 150.00 | 0.63 | 0.00 | 0.95 | 0.00 | - | 3 | 16 | 81.64% |
| BIIB220715P00155000 | 2022-06-16 10:45AM EDT | 155.00 | 0.75 | 0.00 | 0.95 | 0.00 | - | 5 | 226 | 75.05% |
| BIIB220715P00160000 | 2022-06-23 9:53AM EDT | 160.00 | 0.40 | 0.05 | 1.00 | 0.00 | - | 1 | 64 | 69.87% |
| BIIB220715P00165000 | 2022-06-23 2:04PM EDT | 165.00 | 0.39 | 0.10 | 0.60 | 0.00 | - | 5 | 353 | 58.79% |
| BIIB220715P00170000 | 2022-06-24 3:38PM EDT | 170.00 | 0.36 | 0.10 | 1.05 | -0.24 | -40.00% | 606 | 301 | 58.20% |
| BIIB220715P00175000 | 2022-06-24 12:33PM EDT | 175.00 | 0.49 | 0.20 | 1.00 | -0.10 | -16.95% | 10 | 149 | 52.39% |
| BIIB220715P00180000 | 2022-06-24 1:16PM EDT | 180.00 | 0.61 | 0.45 | 0.70 | -0.01 | -1.61% | 6 | 884 | 47.78% |
| BIIB220715P00185000 | 2022-06-24 12:02PM EDT | 185.00 | 0.87 | 0.60 | 0.85 | -0.13 | -13.00% | 5 | 212 | 43.48% |
| BIIB220715P00187500 | 2022-06-24 3:14PM EDT | 187.50 | 1.00 | 0.70 | 1.05 | +1.00 | - | 1 | 0 | 42.58% |
| BIIB220715P00190000 | 2022-06-24 1:16PM EDT | 190.00 | 1.29 | 0.95 | 1.20 | +0.02 | +1.57% | 5 | 1,626 | 40.75% |
| BIIB220715P00192500 | 2022-06-24 3:38PM EDT | 192.50 | 1.35 | 1.10 | 1.40 | +1.35 | - | 217 | 181 | 39.14% |
| BIIB220715P00195000 | 2022-06-24 12:05PM EDT | 195.00 | 1.95 | 0.90 | 1.75 | -0.42 | -17.72% | 1 | 936 | 38.43% |
| BIIB220715P00197500 | 2022-06-24 10:48AM EDT | 197.50 | 2.15 | 1.75 | 2.00 | +2.15 | - | 7 | 32 | 36.45% |
| BIIB220715P00200000 | 2022-06-24 2:02PM EDT | 200.00 | 2.86 | 2.20 | 2.50 | +0.06 | +2.14% | 19 | 857 | 35.80% |
| BIIB220715P00202500 | 2022-06-24 12:55PM EDT | 202.50 | 3.80 | 2.30 | 3.10 | +3.80 | - | 10 | 20 | 35.16% |
| BIIB220715P00205000 | 2022-06-24 3:37PM EDT | 205.00 | 3.80 | 1.55 | 3.80 | -1.40 | -26.92% | 17 | 234 | 34.45% |
| BIIB220715P00207500 | 2022-06-24 2:25PM EDT | 207.50 | 5.20 | 3.00 | 4.50 | +5.20 | - | 50 | 152 | 33.08% |
| BIIB220715P00210000 | 2022-06-24 3:11PM EDT | 210.00 | 5.90 | 3.10 | 5.70 | -0.20 | -3.28% | 22 | 1,174 | 33.62% |
| BIIB220715P00212500 | 2022-06-24 3:50PM EDT | 212.50 | 7.10 | 4.90 | 6.80 | +7.10 | - | 224 | 1 | 32.86% |
| BIIB220715P00215000 | 2022-06-24 9:38AM EDT | 215.00 | 8.60 | 6.20 | 8.20 | -1.80 | -17.31% | 1 | 200 | 32.87% |
| BIIB220715P00220000 | 2022-06-23 9:47AM EDT | 220.00 | 13.90 | 9.40 | 11.60 | 0.00 | - | 1 | 218 | 33.83% |
| BIIB220715P00225000 | 2022-06-24 2:53PM EDT | 225.00 | 16.35 | 12.30 | 15.70 | -1.72 | -9.52% | 103 | 105 | 36.30% |
| BIIB220715P00230000 | 2022-06-24 11:36AM EDT | 230.00 | 22.87 | 15.90 | 22.20 | +0.37 | +1.64% | 2 | 318 | 52.67% |
| BIIB220715P00235000 | 2022-06-22 10:49AM EDT | 235.00 | 28.10 | 21.40 | 27.50 | 0.00 | - | 17 | 140 | 61.40% |
| BIIB220715P00240000 | 2022-06-21 3:28PM EDT | 240.00 | 33.50 | 27.70 | 30.50 | 0.00 | - | 76 | 260 | 53.89% |
| BIIB220715P00245000 | 2022-06-16 11:00AM EDT | 245.00 | 54.52 | 30.80 | 37.20 | 0.00 | - | 2 | 87 | 71.96% |
| BIIB220715P00250000 | 2022-06-21 11:08AM EDT | 250.00 | 43.30 | 35.40 | 41.80 | 0.00 | - | 42 | 53 | 74.84% |
| BIIB220715P00255000 | 2022-06-23 3:00PM EDT | 255.00 | 43.90 | 41.00 | 45.60 | 0.00 | - | 1 | 20 | 70.61% |
| BIIB220715P00260000 | 2022-06-22 2:50PM EDT | 260.00 | 51.70 | 46.30 | 50.40 | 0.00 | - | 1 | 9 | 73.65% |
| BIIB220715P00265000 | 2022-06-17 11:35AM EDT | 265.00 | 63.90 | 50.90 | 56.90 | 0.00 | - | 2 | 14 | 60.69% |
| BIIB220715P00270000 | 2022-06-21 10:26AM EDT | 270.00 | 65.70 | 55.10 | 60.30 | 0.00 | - | 1 | 164 | 81.71% |
| BIIB220715P00275000 | 2022-03-16 12:32PM EDT | 275.00 | 74.10 | 58.50 | 66.20 | 0.00 | - | 1 | 8 | 94.58% |
| BIIB220715P00280000 | 2022-06-23 11:31AM EDT | 280.00 | 71.69 | 67.00 | 71.90 | 0.00 | - | 10 | 36 | 80.13% |
| BIIB220715P00290000 | 2022-04-28 10:52AM EDT | 290.00 | 83.87 | 83.00 | 85.80 | 0.00 | - | 3 | 12 | 133.29% |
| BIIB220715P00295000 | 2022-05-05 12:46PM EDT | 295.00 | 92.63 | 92.20 | 98.30 | 0.00 | - | 1 | 2 | 176.07% |
| BIIB220715P00300000 | 2022-04-07 2:29PM EDT | 300.00 | 89.04 | 103.50 | 109.30 | 0.00 | - | 2 | 12 | 216.28% |
| BIIB220715P00305000 | 2022-03-09 10:30AM EDT | 305.00 | 100.80 | 89.30 | 96.90 | 0.00 | - | 3 | 28 | 56.64% |
| BIIB220715P00310000 | 2022-03-01 12:21PM EDT | 310.00 | 99.95 | 95.10 | 102.30 | 0.00 | - | 1 | 8 | 87.16% |
| BIIB220715P00315000 | 2022-03-11 4:36PM EDT | 315.00 | 117.10 | 96.00 | 105.50 | 0.00 | - | 2 | 2 | 118.29% |
| BIIB220715P00320000 | 2022-01-19 2:01PM EDT | 320.00 | 91.50 | 107.80 | 114.60 | 0.00 | - | 125 | 126 | 129.42% |
| BIIB220715P00325000 | 2022-06-02 10:19AM EDT | 325.00 | 129.12 | 109.70 | 116.50 | 0.00 | - | 1 | 0 | 65.63% |
| BIIB220715P00330000 | 2022-01-05 11:31AM EDT | 330.00 | 91.20 | 110.90 | 117.20 | 0.00 | - | - | 5 | 0.00% |
| BIIB220715P00335000 | 2022-03-08 1:17PM EDT | 335.00 | 128.03 | 119.40 | 127.30 | 0.00 | - | 2 | 0 | 89.45% |
| BIIB220715P00340000 | 2022-03-04 4:25PM EDT | 340.00 | 130.40 | 126.10 | 133.30 | 0.00 | - | 1 | 0 | 123.27% |
| BIIB220715P00345000 | 2022-04-14 2:54PM EDT | 345.00 | 131.17 | 141.30 | 150.90 | 0.00 | - | 1 | 0 | 222.90% |
| BIIB220715P00350000 | 2022-04-11 12:32PM EDT | 350.00 | 137.58 | 153.40 | 160.30 | 0.00 | - | 1 | 0 | 261.23% |
| BIIB220715P00355000 | 2022-03-07 11:51AM EDT | 355.00 | 139.60 | 141.10 | 149.50 | 0.00 | - | 1 | 1 | 140.45% |
| BIIB220715P00360000 | 2021-11-23 10:46AM EDT | 360.00 | 116.49 | 125.10 | 130.20 | 0.00 | - | - | 10 | 0.00% |
| BIIB220715P00370000 | 2021-12-28 12:20PM EDT | 370.00 | 132.61 | 146.60 | 154.70 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
