Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:30AM EST. Market open.
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB220715C00120000 | 2021-12-31 9:57AM EST | 120.00 | 122.48 | 96.20 | 102.30 | 0.00 | - | 2 | 2 | 62.87% |
| BIIB220715C00130000 | 2021-12-13 5:33PM EST | 130.00 | 107.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BIIB220715C00140000 | 2021-12-30 12:22PM EST | 140.00 | 100.50 | 76.80 | 84.80 | 0.00 | - | - | 1 | 55.99% |
| BIIB220715C00165000 | 2022-01-18 12:07AM EST | 165.00 | 60.88 | 56.90 | 61.90 | 0.00 | - | - | 3 | 56.39% |
| BIIB220715C00175000 | 2022-01-18 11:37AM EST | 175.00 | 62.50 | 49.90 | 53.90 | 0.00 | - | 14 | 16 | 53.40% |
| BIIB220715C00180000 | 2022-01-21 2:24PM EST | 180.00 | 50.50 | 43.40 | 49.90 | 0.00 | - | 1 | 4 | 51.69% |
| BIIB220715C00185000 | 2022-01-18 12:07AM EST | 185.00 | 46.00 | 42.50 | 46.20 | 0.00 | - | - | 2 | 50.45% |
| BIIB220715C00190000 | 2022-01-18 12:07AM EST | 190.00 | 52.50 | 39.20 | 42.60 | 0.00 | - | - | 1 | 49.23% |
| BIIB220715C00195000 | 2022-01-18 12:08PM EST | 195.00 | 47.80 | 33.40 | 39.10 | 0.00 | - | - | 2 | 48.00% |
| BIIB220715C00200000 | 2022-01-21 2:22PM EST | 200.00 | 36.80 | 31.30 | 35.10 | 0.00 | - | 2 | 19 | 45.67% |
| BIIB220715C00205000 | 2022-01-18 12:07AM EST | 205.00 | 29.80 | 28.10 | 32.60 | 0.00 | - | - | 1 | 45.87% |
| BIIB220715C00210000 | 2022-01-12 2:27PM EST | 210.00 | 30.76 | 24.80 | 30.20 | 0.00 | - | 10 | 10 | 45.97% |
| BIIB220715C00215000 | 2022-01-18 12:01PM EST | 215.00 | 34.40 | 22.20 | 26.40 | 0.00 | - | - | 36 | 43.41% |
| BIIB220715C00220000 | 2022-01-24 9:31AM EST | 220.00 | 23.30 | 20.70 | 24.00 | -4.00 | -14.65% | 3 | 66 | 43.03% |
| BIIB220715C00225000 | 2022-01-21 2:02PM EST | 225.00 | 21.70 | 17.50 | 22.10 | 0.00 | - | 5 | 57 | 43.24% |
| BIIB220715C00230000 | 2022-01-21 2:20PM EST | 230.00 | 20.90 | 15.40 | 20.30 | 0.00 | - | 1 | 79 | 43.38% |
| BIIB220715C00235000 | 2022-01-24 10:51AM EST | 235.00 | 16.60 | 13.30 | 17.90 | -1.30 | -7.26% | 1 | 92 | 42.27% |
| BIIB220715C00240000 | 2022-01-20 9:30AM EST | 240.00 | 19.55 | 12.10 | 16.00 | 0.00 | - | 2 | 166 | 41.77% |
| BIIB220715C00245000 | 2022-01-20 11:58AM EST | 245.00 | 17.50 | 10.10 | 14.50 | 0.00 | - | 1 | 85 | 41.73% |
| BIIB220715C00250000 | 2022-01-24 10:14AM EST | 250.00 | 11.48 | 8.70 | 13.20 | -2.52 | -18.00% | 11 | 204 | 41.83% |
| BIIB220715C00255000 | 2022-01-20 3:47PM EST | 255.00 | 12.50 | 7.70 | 13.40 | 0.00 | - | 1 | 7 | 44.46% |
| BIIB220715C00260000 | 2022-01-24 10:42AM EST | 260.00 | 9.00 | 8.90 | 10.90 | -1.98 | -18.03% | 11 | 55 | 41.99% |
| BIIB220715C00265000 | 2022-01-19 1:52PM EST | 265.00 | 12.20 | 5.30 | 8.80 | 0.00 | - | 2 | 163 | 39.89% |
| BIIB220715C00270000 | 2022-01-21 11:50AM EST | 270.00 | 8.00 | 6.20 | 9.00 | -0.50 | -5.88% | 1 | 155 | 42.19% |
| BIIB220715C00275000 | 2022-01-21 3:44PM EST | 275.00 | 7.00 | 4.70 | 7.60 | 0.00 | - | 5 | 982 | 41.06% |
| BIIB220715C00280000 | 2022-01-24 11:02AM EST | 280.00 | 5.85 | 4.40 | 5.60 | -1.85 | -24.03% | 3 | 1,762 | 38.20% |
| BIIB220715C00285000 | 2022-01-20 12:12PM EST | 285.00 | 7.00 | 1.55 | 6.30 | 0.00 | - | 10 | 39 | 41.46% |
| BIIB220715C00290000 | 2022-01-13 12:22PM EST | 290.00 | 8.10 | 0.65 | 5.40 | 0.00 | - | 1 | 9 | 40.81% |
| BIIB220715C00295000 | 2022-01-13 11:20AM EST | 295.00 | 7.30 | 0.30 | 4.70 | 0.00 | - | 50 | 51 | 40.45% |
| BIIB220715C00300000 | 2022-01-24 9:30AM EST | 300.00 | 3.00 | 2.80 | 4.80 | -1.11 | -27.01% | 2 | 49 | 42.13% |
| BIIB220715C00305000 | 2022-01-21 10:03AM EST | 305.00 | 3.80 | 0.45 | 3.70 | 0.00 | - | 1 | 3 | 40.30% |
| BIIB220715C00310000 | 2021-12-23 9:35AM EST | 310.00 | 10.30 | 0.95 | 3.90 | 0.00 | - | 1 | 21 | 42.20% |
| BIIB220715C00315000 | 2021-12-02 9:54AM EST | 315.00 | 10.40 | 3.80 | 8.00 | 0.00 | - | - | 1 | 54.29% |
| BIIB220715C00320000 | 2022-01-21 10:14AM EST | 320.00 | 2.90 | 1.05 | 2.75 | 0.00 | - | 1 | 134 | 40.80% |
| BIIB220715C00325000 | 2022-01-13 12:28PM EST | 325.00 | 3.72 | 1.20 | 2.40 | 0.00 | - | 2 | 5 | 40.60% |
| BIIB220715C00330000 | 2022-01-05 3:58PM EST | 330.00 | 4.00 | 0.50 | 2.35 | 0.00 | - | 5 | 12 | 41.49% |
| BIIB220715C00335000 | 2022-01-19 1:51PM EST | 335.00 | 2.85 | 0.70 | 2.50 | 0.00 | - | - | 11 | 43.16% |
| BIIB220715C00340000 | 2022-01-19 1:50PM EST | 340.00 | 2.55 | 0.90 | 2.05 | 0.00 | - | 30 | 52 | 42.30% |
| BIIB220715C00345000 | 2022-01-18 11:37AM EST | 345.00 | 2.15 | 0.90 | 1.75 | 0.00 | - | 2 | 51 | 41.87% |
| BIIB220715C00350000 | 2022-01-21 3:24PM EST | 350.00 | 1.47 | 0.90 | 1.55 | 0.00 | - | 2 | 16 | 41.80% |
| BIIB220715C00355000 | 2022-01-19 1:50PM EST | 355.00 | 1.95 | 0.65 | 1.65 | 0.00 | - | 99 | 116 | 43.26% |
| BIIB220715C00360000 | 2022-01-24 10:52AM EST | 360.00 | 0.85 | 0.90 | 1.25 | -1.00 | -54.05% | 1 | 5 | 41.88% |
| BIIB220715C00365000 | 2021-12-28 9:45AM EST | 365.00 | 2.15 | 0.65 | 1.80 | 0.00 | - | - | 5 | 45.87% |
| BIIB220715C00370000 | 2022-01-19 1:10PM EST | 370.00 | 1.45 | 0.25 | 2.75 | 0.00 | - | 20 | 94 | 51.15% |
| BIIB220715C00380000 | 2022-01-18 12:40PM EST | 380.00 | 1.40 | 0.65 | 1.85 | 0.00 | - | 20 | 37 | 48.77% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB220715P00120000 | 2022-01-24 10:09AM EST | 120.00 | 0.75 | 0.00 | 1.00 | +0.15 | +25.00% | 1 | 102 | 50.32% |
| BIIB220715P00130000 | 2022-01-21 12:55PM EST | 130.00 | 1.10 | 0.00 | 2.05 | 0.00 | - | 6 | 12 | 51.94% |
| BIIB220715P00135000 | 2022-01-13 11:56AM EST | 135.00 | 0.75 | 1.45 | 4.90 | 0.00 | - | 1 | 10 | 54.64% |
| BIIB220715P00140000 | 2021-12-28 11:56AM EST | 140.00 | 1.35 | 1.75 | 2.35 | 0.00 | - | 1 | 3 | 47.29% |
| BIIB220715P00145000 | 2022-01-19 10:06AM EST | 145.00 | 1.30 | 1.40 | 2.85 | 0.00 | - | 10 | 70 | 46.59% |
| BIIB220715P00150000 | 2022-01-19 1:58PM EST | 150.00 | 1.81 | 0.45 | 3.40 | 0.00 | - | 1 | 4 | 45.80% |
| BIIB220715P00155000 | 2022-01-13 1:22PM EST | 155.00 | 1.70 | 1.25 | 3.90 | 0.00 | - | 2 | 1 | 44.54% |
| BIIB220715P00160000 | 2022-01-20 3:30PM EST | 160.00 | 2.60 | 0.70 | 5.00 | 0.00 | - | 2 | 12 | 45.05% |
| BIIB220715P00165000 | 2022-01-12 11:23AM EST | 165.00 | 3.48 | 4.60 | 5.60 | 0.00 | - | 1 | 2 | 43.59% |
| BIIB220715P00170000 | 2022-01-24 11:14AM EST | 170.00 | 6.30 | 5.50 | 6.40 | +3.04 | +93.25% | 25 | 14 | 42.52% |
| BIIB220715P00175000 | 2022-01-20 11:12AM EST | 175.00 | 4.30 | 6.50 | 7.70 | 0.00 | - | 1 | 19 | 42.46% |
| BIIB220715P00180000 | 2022-01-21 12:24PM EST | 180.00 | 6.60 | 7.70 | 8.80 | 0.00 | - | 2 | 555 | 41.59% |
| BIIB220715P00185000 | 2022-01-24 10:11AM EST | 185.00 | 8.90 | 9.10 | 10.10 | +1.03 | +13.09% | 10 | 9 | 40.89% |
| BIIB220715P00190000 | 2022-01-21 9:41AM EST | 190.00 | 8.80 | 10.60 | 11.80 | 0.00 | - | 1 | 426 | 40.74% |
| BIIB220715P00195000 | 2022-01-21 2:07PM EST | 195.00 | 11.20 | 11.20 | 14.30 | 0.00 | - | 2 | 158 | 41.79% |
| BIIB220715P00200000 | 2022-01-21 2:07PM EST | 200.00 | 13.00 | 14.20 | 16.30 | 0.00 | - | 6 | 447 | 41.51% |
| BIIB220715P00205000 | 2022-01-18 10:38AM EST | 205.00 | 15.00 | 16.10 | 17.60 | +3.92 | +35.38% | 1 | 119 | 39.70% |
| BIIB220715P00210000 | 2022-01-24 9:30AM EST | 210.00 | 17.35 | 15.90 | 19.50 | +0.35 | +2.06% | 2 | 443 | 38.73% |
| BIIB220715P00215000 | 2022-01-18 12:01PM EST | 215.00 | 14.40 | 19.00 | 21.00 | 0.00 | - | 1 | 116 | 36.81% |
| BIIB220715P00220000 | 2022-01-20 10:45AM EST | 220.00 | 16.64 | 21.90 | 24.00 | 0.00 | - | 4 | 207 | 37.17% |
| BIIB220715P00225000 | 2022-01-21 3:55PM EST | 225.00 | 24.60 | 24.20 | 28.80 | 0.00 | - | 30 | 82 | 40.26% |
| BIIB220715P00230000 | 2022-01-21 10:22AM EST | 230.00 | 26.00 | 27.10 | 31.00 | 0.00 | - | 1 | 147 | 38.71% |
| BIIB220715P00235000 | 2022-01-14 2:59PM EST | 235.00 | 30.82 | 29.70 | 34.10 | +0.32 | +1.05% | 1 | 128 | 38.41% |
| BIIB220715P00240000 | 2022-01-18 10:39AM EST | 240.00 | 26.60 | 33.30 | 37.40 | 0.00 | - | 64 | 280 | 38.19% |
| BIIB220715P00245000 | 2022-01-19 10:56AM EST | 245.00 | 30.23 | 35.00 | 40.40 | 0.00 | - | 10 | 85 | 37.18% |
| BIIB220715P00250000 | 2022-01-21 10:24AM EST | 250.00 | 40.99 | 39.30 | 43.70 | +2.49 | +6.47% | 1 | 93 | 36.42% |
| BIIB220715P00255000 | 2022-01-05 1:30PM EST | 255.00 | 30.35 | 42.90 | 49.70 | 0.00 | - | 1 | 8 | 40.49% |
| BIIB220715P00260000 | 2022-01-21 12:49PM EST | 260.00 | 46.28 | 50.30 | 51.60 | 0.00 | - | 1 | 5 | 36.60% |
| BIIB220715P00265000 | 2021-11-30 11:43AM EST | 265.00 | 54.39 | 36.00 | 43.00 | 0.00 | - | - | 1 | 0.00% |
| BIIB220715P00270000 | 2022-01-21 2:28PM EST | 270.00 | 55.50 | 54.90 | 59.80 | 0.00 | - | 1 | 136 | 36.53% |
| BIIB220715P00275000 | 2022-01-12 3:14PM EST | 275.00 | 58.20 | 58.70 | 64.80 | 0.00 | - | 1 | 7 | 38.26% |
| BIIB220715P00280000 | 2022-01-20 3:26PM EST | 280.00 | 57.85 | 63.70 | 68.50 | 0.00 | - | 1 | 20 | 36.81% |
| BIIB220715P00290000 | 2021-12-31 12:44PM EST | 290.00 | 55.15 | 71.20 | 77.40 | 0.00 | - | 12 | 14 | 36.90% |
| BIIB220715P00295000 | 2022-01-18 9:58AM EST | 295.00 | 65.30 | 76.90 | 81.50 | 0.00 | - | 2 | 20 | 35.58% |
| BIIB220715P00300000 | 2022-01-19 10:05AM EST | 300.00 | 71.72 | 81.00 | 86.30 | 0.00 | - | 13 | 20 | 36.23% |
| BIIB220715P00305000 | 2022-01-18 2:28PM EST | 305.00 | 74.61 | 85.50 | 91.60 | 0.00 | - | 28 | 29 | 38.51% |
| BIIB220715P00310000 | 2022-01-19 1:07PM EST | 310.00 | 80.10 | 90.10 | 97.00 | 0.00 | - | 8 | 8 | 41.07% |
| BIIB220715P00315000 | 2022-01-11 11:33AM EST | 315.00 | 78.56 | 95.40 | 100.90 | 0.00 | - | 1 | 12 | 38.46% |
| BIIB220715P00320000 | 2022-01-19 1:01PM EST | 320.00 | 91.50 | 99.70 | 106.40 | 0.00 | - | 125 | 126 | 41.47% |
| BIIB220715P00330000 | 2022-01-05 10:31AM EST | 330.00 | 91.20 | 109.50 | 116.70 | 0.00 | - | - | 5 | 44.82% |
| BIIB220715P00335000 | 2022-01-14 3:39PM EST | 335.00 | 99.06 | 114.30 | 121.00 | 0.00 | - | 1 | 14 | 43.31% |
| BIIB220715P00340000 | 2021-11-30 1:15PM EST | 340.00 | 115.20 | 97.70 | 105.10 | 0.00 | - | - | 1 | 0.00% |
| BIIB220715P00345000 | 2022-01-12 2:09PM EST | 345.00 | 122.23 | 124.10 | 131.00 | 0.00 | - | 1 | 0 | 45.40% |
| BIIB220715P00350000 | 2022-01-19 9:49AM EST | 350.00 | 116.69 | 128.60 | 136.40 | 0.00 | - | 1 | 3 | 48.00% |
| BIIB220715P00355000 | 2021-12-03 10:23AM EST | 355.00 | 131.85 | 113.10 | 119.10 | 0.00 | - | 1 | 1 | 0.00% |
| BIIB220715P00360000 | 2021-11-23 9:46AM EST | 360.00 | 116.49 | 125.10 | 130.20 | 0.00 | - | - | 10 | 0.00% |
| BIIB220715P00370000 | 2021-12-28 11:20AM EST | 370.00 | 132.61 | 148.60 | 155.40 | 0.00 | - | - | 1 | 47.46% |
© 2022 Yahoo. All rights reserved.
