Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB221021C00145000 | 2022-06-24 1:09PM EDT | 145.00 | 68.20 | 65.20 | 73.00 | 0.00 | - | 3 | 3 | 58.74% |
| BIIB221021C00160000 | 2022-06-10 10:49AM EDT | 160.00 | 45.16 | 53.40 | 58.10 | 0.00 | - | 1 | 6 | 53.58% |
| BIIB221021C00180000 | 2022-05-06 2:24PM EDT | 180.00 | 30.08 | 31.80 | 35.80 | 0.00 | - | 6 | 6 | 37.47% |
| BIIB221021C00195000 | 2022-06-17 11:31AM EDT | 195.00 | 26.50 | 27.70 | 32.60 | 0.00 | - | 9 | 7 | 53.96% |
| BIIB221021C00200000 | 2022-06-24 2:55PM EDT | 200.00 | 28.44 | 28.10 | 30.90 | 0.00 | - | 5 | 17 | 52.90% |
| BIIB221021C00205000 | 2022-06-29 10:28AM EDT | 205.00 | 22.81 | 25.50 | 29.80 | 0.00 | - | 19 | 37 | 54.30% |
| BIIB221021C00210000 | 2022-06-30 3:11PM EDT | 210.00 | 20.46 | 22.90 | 25.30 | 0.00 | - | 4 | 54 | 51.57% |
| BIIB221021C00215000 | 2022-07-01 2:42PM EDT | 215.00 | 21.00 | 20.60 | 23.00 | +1.20 | +6.06% | 3 | 110 | 51.26% |
| BIIB221021C00220000 | 2022-06-30 1:41PM EDT | 220.00 | 17.41 | 18.50 | 21.40 | 0.00 | - | 1 | 261 | 51.58% |
| BIIB221021C00225000 | 2022-06-06 12:44PM EDT | 225.00 | 11.00 | 16.70 | 18.80 | 0.00 | - | 1 | 50 | 50.81% |
| BIIB221021C00230000 | 2022-06-30 2:17PM EDT | 230.00 | 14.55 | 14.80 | 17.20 | 0.00 | - | 1 | 266 | 50.69% |
| BIIB221021C00235000 | 2022-06-13 3:21PM EDT | 235.00 | 7.50 | 13.20 | 16.80 | 0.00 | - | 2 | 15 | 51.92% |
| BIIB221021C00240000 | 2022-06-27 2:37PM EDT | 240.00 | 13.16 | 11.90 | 13.50 | 0.00 | - | 4 | 560 | 51.78% |
| BIIB221021C00245000 | 2022-06-14 11:20AM EDT | 245.00 | 6.80 | 9.00 | 13.20 | 0.00 | - | 2 | 9 | 54.11% |
| BIIB221021C00250000 | 2022-07-01 3:45PM EDT | 250.00 | 10.20 | 8.60 | 11.70 | +1.30 | +14.61% | 2 | 2,200 | 53.47% |
| BIIB221021C00255000 | 2022-07-01 3:50PM EDT | 255.00 | 9.30 | 8.50 | 10.20 | +1.20 | +14.81% | 1 | 3,600 | 50.41% |
| BIIB221021C00260000 | 2022-06-30 3:52PM EDT | 260.00 | 7.00 | 6.60 | 8.50 | 0.00 | - | 12 | 2,633 | 50.73% |
| BIIB221021C00265000 | 2022-06-24 10:36AM EDT | 265.00 | 6.75 | 6.80 | 8.60 | 0.00 | - | 3 | 500 | 50.96% |
| BIIB221021C00270000 | 2022-07-01 10:57AM EDT | 270.00 | 5.90 | 6.20 | 7.20 | -0.60 | -9.23% | 1 | 106 | 50.40% |
| BIIB221021C00275000 | 2022-06-21 11:34AM EDT | 275.00 | 5.00 | 2.45 | 7.80 | 0.00 | - | 1 | 42 | 55.66% |
| BIIB221021C00280000 | 2022-06-27 11:49AM EDT | 280.00 | 6.02 | 4.10 | 6.40 | 0.00 | - | 1 | 1,344 | 50.12% |
| BIIB221021C00285000 | 2022-06-27 10:53AM EDT | 285.00 | 4.70 | 3.60 | 6.60 | 0.00 | - | 1 | 14 | 51.55% |
| BIIB221021C00290000 | 2022-06-27 10:16AM EDT | 290.00 | 3.90 | 3.60 | 5.90 | 0.00 | - | 1 | 620 | 52.21% |
| BIIB221021C00295000 | 2022-04-27 9:56AM EDT | 295.00 | 3.70 | 0.35 | 3.10 | 0.00 | - | 2 | 0 | 47.73% |
| BIIB221021C00300000 | 2022-07-01 11:52AM EDT | 300.00 | 3.00 | 1.30 | 5.20 | 0.00 | - | 15 | 47 | 57.29% |
| BIIB221021C00305000 | 2022-06-30 3:16PM EDT | 305.00 | 2.69 | 0.70 | 5.70 | 0.00 | - | 1 | 3 | 51.37% |
| BIIB221021C00310000 | 2022-06-28 9:30AM EDT | 310.00 | 3.00 | 2.10 | 4.50 | 0.00 | - | 1 | 250 | 53.35% |
| BIIB221021C00315000 | 2022-04-06 9:30AM EDT | 315.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| BIIB221021C00320000 | 2022-06-24 11:27AM EDT | 320.00 | 1.68 | 1.60 | 4.10 | 0.00 | - | 3 | 63 | 54.30% |
| BIIB221021C00330000 | 2022-06-28 10:40AM EDT | 330.00 | 1.47 | 0.15 | 2.70 | 0.00 | - | 1 | 1 | 56.37% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB221021P00100000 | 2022-06-09 2:10PM EDT | 100.00 | 1.35 | 0.05 | 3.40 | 0.00 | - | - | 6 | 86.52% |
| BIIB221021P00105000 | 2022-06-09 2:07PM EDT | 105.00 | 1.00 | 0.00 | 3.70 | 0.00 | - | 1 | 3 | 82.84% |
| BIIB221021P00120000 | 2022-03-16 10:01AM EDT | 120.00 | 1.62 | 0.00 | 4.90 | 0.00 | - | - | 2 | 73.95% |
| BIIB221021P00125000 | 2022-06-10 11:55AM EDT | 125.00 | 4.09 | 0.00 | 2.75 | 0.00 | - | - | 1 | 60.69% |
| BIIB221021P00130000 | 2022-05-31 2:38PM EDT | 130.00 | 2.42 | 1.35 | 2.70 | 0.00 | - | 2 | 8 | 62.17% |
| BIIB221021P00135000 | 2022-06-03 2:24PM EDT | 135.00 | 2.40 | 1.05 | 3.70 | 0.00 | - | 17 | 492 | 60.58% |
| BIIB221021P00140000 | 2022-06-28 1:00PM EDT | 140.00 | 2.65 | 0.35 | 5.20 | 0.00 | - | 1 | 14 | 59.03% |
| BIIB221021P00145000 | 2022-04-14 11:48AM EDT | 145.00 | 2.80 | 1.15 | 8.80 | 0.00 | - | 1 | 8 | 65.93% |
| BIIB221021P00150000 | 2022-07-01 12:29PM EDT | 150.00 | 3.50 | 1.90 | 5.20 | 0.00 | - | 3 | 322 | 55.08% |
| BIIB221021P00155000 | 2022-06-03 11:27AM EDT | 155.00 | 5.39 | 1.85 | 6.10 | 0.00 | - | 18 | 25 | 53.00% |
| BIIB221021P00160000 | 2022-06-23 11:00AM EDT | 160.00 | 4.23 | 2.20 | 6.80 | 0.00 | - | 16 | 17 | 51.16% |
| BIIB221021P00165000 | 2022-06-30 3:55PM EDT | 165.00 | 6.90 | 4.70 | 6.30 | 0.00 | - | 4 | 5,025 | 50.84% |
| BIIB221021P00170000 | 2022-06-08 2:42PM EDT | 170.00 | 7.70 | 4.60 | 8.10 | 0.00 | - | 10 | 20 | 55.14% |
| BIIB221021P00175000 | 2022-06-17 12:09PM EDT | 175.00 | 10.46 | 7.20 | 9.10 | 0.00 | - | 15 | 22 | 50.79% |
| BIIB221021P00180000 | 2022-06-24 11:01AM EDT | 180.00 | 9.00 | 8.90 | 11.80 | 0.00 | - | 1 | 27 | 52.46% |
| BIIB221021P00185000 | 2022-06-28 10:07AM EDT | 185.00 | 11.30 | 10.30 | 11.60 | 0.00 | - | 1 | 113 | 51.00% |
| BIIB221021P00190000 | 2022-06-24 12:27PM EDT | 190.00 | 13.00 | 12.30 | 13.60 | 0.00 | - | 123 | 142 | 51.10% |
| BIIB221021P00195000 | 2022-06-17 1:04PM EDT | 195.00 | 17.85 | 14.10 | 15.50 | 0.00 | - | 3 | 119 | 50.52% |
| BIIB221021P00200000 | 2022-06-29 11:26AM EDT | 200.00 | 19.48 | 16.30 | 19.10 | 0.00 | - | 5 | 727 | 50.25% |
| BIIB221021P00205000 | 2022-06-28 9:30AM EDT | 205.00 | 20.40 | 18.50 | 21.20 | 0.00 | - | 1 | 912 | 52.49% |
| BIIB221021P00210000 | 2022-06-30 2:05PM EDT | 210.00 | 23.40 | 21.00 | 24.10 | 0.00 | - | 45 | 244 | 52.96% |
| BIIB221021P00215000 | 2022-06-28 10:40AM EDT | 215.00 | 25.53 | 23.30 | 27.10 | 0.00 | - | 13 | 38 | 53.28% |
| BIIB221021P00220000 | 2022-07-01 11:42AM EDT | 220.00 | 29.10 | 26.70 | 29.80 | +2.50 | +9.40% | 10 | 35 | 52.63% |
| BIIB221021P00225000 | 2022-06-29 12:17PM EDT | 225.00 | 33.71 | 29.70 | 32.90 | 0.00 | - | 6 | 38 | 52.51% |
| BIIB221021P00230000 | 2022-06-29 9:43AM EDT | 230.00 | 38.99 | 32.20 | 36.20 | 0.00 | - | 1 | 36 | 52.52% |
| BIIB221021P00235000 | 2022-06-30 10:02AM EDT | 235.00 | 42.74 | 36.10 | 39.80 | 0.00 | - | 1 | 5 | 52.89% |
| BIIB221021P00240000 | 2022-06-17 11:47AM EDT | 240.00 | 47.23 | 39.70 | 43.10 | 0.00 | - | 20 | 55 | 52.31% |
| BIIB221021P00245000 | 2022-05-11 12:57PM EDT | 245.00 | 56.33 | 50.50 | 56.10 | 0.00 | - | 4 | 13 | 67.03% |
| BIIB221021P00250000 | 2022-06-29 10:55AM EDT | 250.00 | 52.00 | 46.40 | 51.50 | 0.00 | - | 13 | 22 | 54.50% |
| BIIB221021P00255000 | 2022-06-21 3:32PM EDT | 255.00 | 54.40 | 50.70 | 54.90 | 0.00 | - | 78 | 28 | 53.35% |
| BIIB221021P00260000 | 2022-06-28 11:20AM EDT | 260.00 | 56.73 | 54.70 | 59.20 | 0.00 | - | 5 | 11 | 54.15% |
| BIIB221021P00265000 | 2022-04-18 12:00AM EDT | 265.00 | 58.40 | 63.70 | 69.50 | 0.00 | - | - | 1 | 62.56% |
| BIIB221021P00270000 | 2022-06-29 2:29PM EDT | 270.00 | 69.51 | 62.90 | 68.90 | 0.00 | - | 1 | 0 | 58.13% |
| BIIB221021P00280000 | 2022-04-20 12:52PM EDT | 280.00 | 61.48 | 81.00 | 84.30 | 0.00 | - | 55 | 85 | 72.13% |
| BIIB221021P00285000 | 2022-06-21 3:36PM EDT | 285.00 | 81.10 | 76.60 | 80.20 | 0.00 | - | 64 | 22 | 53.93% |
| BIIB221021P00290000 | 2022-06-28 10:40AM EDT | 290.00 | 83.08 | 80.60 | 86.70 | 0.00 | - | 1 | 1 | 50.59% |
| BIIB221021P00295000 | 2022-03-14 12:02AM EDT | 295.00 | 101.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BIIB221021P00300000 | 2022-06-17 1:26PM EDT | 300.00 | 100.40 | 88.80 | 95.80 | 0.00 | - | 1 | 2 | 61.36% |
| BIIB221021P00305000 | 2022-04-29 1:56PM EDT | 305.00 | 96.70 | 97.20 | 103.50 | 0.00 | - | 1 | 1 | 61.65% |
| BIIB221021P00315000 | 2022-06-17 1:27PM EDT | 315.00 | 112.50 | 101.80 | 109.80 | 0.00 | - | 1 | 0 | 63.10% |
© 2022 Yahoo. All rights reserved.
