New Zealand markets closed

Biogen Inc. (BIIB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
204.56+0.62 (+0.30%)
As of 10:34AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIIB220819C001400002022-06-17 3:59PM EDT140.0063.2064.7068.400.00-504376.47%
BIIB220819C001500002022-04-19 2:41PM EDT150.0074.6043.1050.400.00-210.00%
BIIB220819C001550002022-06-24 2:33PM EDT155.0056.3050.6054.500.00-1167.60%
BIIB220819C001700002022-03-29 2:47PM EDT170.0049.0042.0047.300.00-1185.30%
BIIB220819C001750002022-06-06 3:15PM EDT175.0027.3032.3036.200.00-1254.00%
BIIB220819C001900002022-06-30 12:10PM EDT190.0021.2020.7022.300.00-51447.51%
BIIB220819C001950002022-06-17 11:19AM EDT195.0018.5017.1018.500.00-13444.70%
BIIB220819C002000002022-06-30 12:11PM EDT200.0014.9514.3015.500.00-710043.88%
BIIB220819C002050002022-07-01 9:58AM EDT205.0013.0011.5012.80-0.10-0.76%53743.10%
BIIB220819C002100002022-06-30 10:14AM EDT210.009.209.3010.600.00-2616642.98%
BIIB220819C002150002022-07-01 10:14AM EDT215.008.296.908.50+0.29+3.62%210842.22%
BIIB220819C002200002022-06-28 10:56AM EDT220.007.506.007.100.00-21,10042.91%
BIIB220819C002250002022-06-28 3:50PM EDT225.005.674.705.800.00-105243.13%
BIIB220819C002300002022-06-27 10:30AM EDT230.005.503.704.700.00-21,45343.30%
BIIB220819C002350002022-06-30 2:49PM EDT235.003.172.803.900.00-149643.97%
BIIB220819C002400002022-06-24 1:49PM EDT240.003.602.203.200.00-10392044.45%
BIIB220819C002450002022-06-28 12:02PM EDT245.002.151.352.550.00-22444.51%
BIIB220819C002500002022-07-01 10:02AM EDT250.001.721.452.10+0.22+14.67%368245.07%
BIIB220819C002550002022-06-30 12:32PM EDT255.001.450.851.75-0.05-3.33%14745.75%
BIIB220819C002600002022-06-14 1:13PM EDT260.001.200.351.950.00-151649.98%
BIIB220819C002650002022-06-28 9:30AM EDT265.001.400.101.800.00-12351.66%
BIIB220819C002700002022-06-28 9:46AM EDT270.001.400.451.400.00-31551.12%
BIIB220819C002750002022-06-29 9:46AM EDT275.000.600.002.450.00-788252.01%
BIIB220819C002800002022-05-10 3:44PM EDT280.000.990.051.500.00-10956.87%
BIIB220819C002850002022-04-14 11:25AM EDT285.001.390.003.700.00-101162.16%
BIIB220819C002950002022-06-10 12:15PM EDT295.000.410.004.500.00-2369.97%
BIIB220819C003000002022-06-21 9:37AM EDT300.000.350.100.350.00-133350.64%
BIIB220819C003050002022-03-30 11:14AM EDT305.001.250.003.700.00-102171.20%
BIIB220819C003100002022-03-14 12:02AM EDT310.002.000.000.000.00--025.00%
BIIB220819C003300002022-05-03 12:37PM EDT330.000.200.001.350.00--067.29%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIIB220819P001200002022-06-01 2:15PM EDT120.000.650.004.300.00-10102.81%
BIIB220819P001250002022-06-07 3:15PM EDT125.000.400.001.500.00--13176.59%
BIIB220819P001300002022-05-17 12:56PM EDT130.000.630.003.400.00-1184.96%
BIIB220819P001350002022-05-16 12:02AM EDT135.001.600.005.000.00--187.35%
BIIB220819P001400002022-06-02 3:13PM EDT140.001.150.002.000.00--165.06%
BIIB220819P001450002022-05-25 1:45PM EDT145.001.560.001.900.00-51059.40%
BIIB220819P001500002022-06-17 10:46AM EDT150.001.460.002.200.00-14956.37%
BIIB220819P001550002022-06-27 11:59AM EDT155.001.070.451.750.00-511951.54%
BIIB220819P001600002022-06-14 3:58PM EDT160.003.100.451.950.00-15254.37%
BIIB220819P001650002022-07-01 9:31AM EDT165.001.551.051.80-0.30-16.22%131148.07%
BIIB220819P001700002022-06-23 11:50AM EDT170.002.201.102.300.00-932346.46%
BIIB220819P001750002022-06-30 1:25PM EDT175.002.682.252.950.00-22,14745.01%
BIIB220819P001800002022-06-29 1:59PM EDT180.003.302.903.900.00-439244.26%
BIIB220819P001850002022-06-24 3:39PM EDT185.004.004.104.80+0.10+2.56%17942.36%
BIIB220819P001900002022-06-29 2:51PM EDT190.006.004.106.200.00-10921441.65%
BIIB220819P001950002022-06-30 1:37PM EDT195.007.116.608.000.00-130841.37%
BIIB220819P002000002022-06-30 9:30AM EDT200.009.588.609.700.00-11,23739.69%
BIIB220819P002050002022-06-30 9:30AM EDT205.0011.9310.1012.000.00-190439.00%
BIIB220819P002100002022-06-30 1:25PM EDT210.0013.6712.0015.100.00-29639.86%
BIIB220819P002150002022-06-28 11:42AM EDT215.0016.0015.0018.300.00-32040.04%
BIIB220819P002200002022-06-30 9:41AM EDT220.0022.9818.6021.600.00-32039.55%
BIIB220819P002250002022-06-23 12:32PM EDT225.0022.1623.2025.700.00-1441.08%
BIIB220819P002300002022-06-29 12:17PM EDT230.0028.7026.0029.100.00-13738.93%
BIIB220819P002350002022-06-30 10:02AM EDT235.0035.7730.5033.200.00-1138.65%
BIIB220819P002400002022-06-17 12:58PM EDT240.0040.4235.6037.600.00-1339.01%
BIIB220819P002500002022-03-07 2:36PM EDT250.0048.5842.1048.500.00-1150.57%
BIIB220819P002550002022-04-21 9:37AM EDT255.0036.0053.7060.300.00-2270.41%
BIIB220819P002600002022-06-28 11:34AM EDT260.0052.7051.7058.000.00-51853.91%
BIIB220819P002650002022-06-08 10:48AM EDT265.0062.4856.9061.700.00-1247.41%
BIIB220819P002700002022-04-27 2:09PM EDT270.0061.6162.3066.900.00-1151.66%
BIIB220819P002750002022-06-10 12:21PM EDT275.0078.9866.0071.600.00-2151.44%
BIIB220819P002900002022-04-18 12:00AM EDT290.0080.7184.5090.600.00--566.60%
BIIB220819P002950002022-03-14 12:02AM EDT295.0088.250.000.000.00--00.00%
BIIB220819P003000002022-05-06 12:25PM EDT300.00106.3898.10102.700.00-2289.36%