New Zealand markets open in 3 minutes

Biogen Inc. (BIIB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
210.63+6.69 (+3.28%)
At close: 04:00PM EDT
210.50 -0.13 (-0.06%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIIB221021C001450002022-06-24 1:09PM EDT145.0068.2065.2073.000.00-3358.74%
BIIB221021C001600002022-06-10 10:49AM EDT160.0045.1653.4058.100.00-1653.58%
BIIB221021C001800002022-05-06 2:24PM EDT180.0030.0831.8035.800.00-6637.47%
BIIB221021C001950002022-06-17 11:31AM EDT195.0026.5027.7032.600.00-9753.96%
BIIB221021C002000002022-06-24 2:55PM EDT200.0028.4428.1030.900.00-51752.90%
BIIB221021C002050002022-06-29 10:28AM EDT205.0022.8125.5029.800.00-193754.30%
BIIB221021C002100002022-06-30 3:11PM EDT210.0020.4622.9025.300.00-45451.57%
BIIB221021C002150002022-07-01 2:42PM EDT215.0021.0020.6023.00+1.20+6.06%311051.26%
BIIB221021C002200002022-06-30 1:41PM EDT220.0017.4118.5021.400.00-126151.58%
BIIB221021C002250002022-06-06 12:44PM EDT225.0011.0016.7018.800.00-15050.81%
BIIB221021C002300002022-06-30 2:17PM EDT230.0014.5514.8017.200.00-126650.69%
BIIB221021C002350002022-06-13 3:21PM EDT235.007.5013.2016.800.00-21551.92%
BIIB221021C002400002022-06-27 2:37PM EDT240.0013.1611.9013.500.00-456051.78%
BIIB221021C002450002022-06-14 11:20AM EDT245.006.809.0013.200.00-2954.11%
BIIB221021C002500002022-07-01 3:45PM EDT250.0010.208.6011.70+1.30+14.61%22,20053.47%
BIIB221021C002550002022-07-01 3:50PM EDT255.009.308.5010.20+1.20+14.81%13,60050.41%
BIIB221021C002600002022-06-30 3:52PM EDT260.007.006.608.500.00-122,63350.73%
BIIB221021C002650002022-06-24 10:36AM EDT265.006.756.808.600.00-350050.96%
BIIB221021C002700002022-07-01 10:57AM EDT270.005.906.207.20-0.60-9.23%110650.40%
BIIB221021C002750002022-06-21 11:34AM EDT275.005.002.457.800.00-14255.66%
BIIB221021C002800002022-06-27 11:49AM EDT280.006.024.106.400.00-11,34450.12%
BIIB221021C002850002022-06-27 10:53AM EDT285.004.703.606.600.00-11451.55%
BIIB221021C002900002022-06-27 10:16AM EDT290.003.903.605.900.00-162052.21%
BIIB221021C002950002022-04-27 9:56AM EDT295.003.700.353.100.00-2047.73%
BIIB221021C003000002022-07-01 11:52AM EDT300.003.001.305.200.00-154757.29%
BIIB221021C003050002022-06-30 3:16PM EDT305.002.690.705.700.00-1351.37%
BIIB221021C003100002022-06-28 9:30AM EDT310.003.002.104.500.00-125053.35%
BIIB221021C003150002022-04-06 9:30AM EDT315.002.550.000.000.00--112.50%
BIIB221021C003200002022-06-24 11:27AM EDT320.001.681.604.100.00-36354.30%
BIIB221021C003300002022-06-28 10:40AM EDT330.001.470.152.700.00-1156.37%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIIB221021P001000002022-06-09 2:10PM EDT100.001.350.053.400.00--686.52%
BIIB221021P001050002022-06-09 2:07PM EDT105.001.000.003.700.00-1382.84%
BIIB221021P001200002022-03-16 10:01AM EDT120.001.620.004.900.00--273.95%
BIIB221021P001250002022-06-10 11:55AM EDT125.004.090.002.750.00--160.69%
BIIB221021P001300002022-05-31 2:38PM EDT130.002.421.352.700.00-2862.17%
BIIB221021P001350002022-06-03 2:24PM EDT135.002.401.053.700.00-1749260.58%
BIIB221021P001400002022-06-28 1:00PM EDT140.002.650.355.200.00-11459.03%
BIIB221021P001450002022-04-14 11:48AM EDT145.002.801.158.800.00-1865.93%
BIIB221021P001500002022-07-01 12:29PM EDT150.003.501.905.200.00-332255.08%
BIIB221021P001550002022-06-03 11:27AM EDT155.005.391.856.100.00-182553.00%
BIIB221021P001600002022-06-23 11:00AM EDT160.004.232.206.800.00-161751.16%
BIIB221021P001650002022-06-30 3:55PM EDT165.006.904.706.300.00-45,02550.84%
BIIB221021P001700002022-06-08 2:42PM EDT170.007.704.608.100.00-102055.14%
BIIB221021P001750002022-06-17 12:09PM EDT175.0010.467.209.100.00-152250.79%
BIIB221021P001800002022-06-24 11:01AM EDT180.009.008.9011.800.00-12752.46%
BIIB221021P001850002022-06-28 10:07AM EDT185.0011.3010.3011.600.00-111351.00%
BIIB221021P001900002022-06-24 12:27PM EDT190.0013.0012.3013.600.00-12314251.10%
BIIB221021P001950002022-06-17 1:04PM EDT195.0017.8514.1015.500.00-311950.52%
BIIB221021P002000002022-06-29 11:26AM EDT200.0019.4816.3019.100.00-572750.25%
BIIB221021P002050002022-06-28 9:30AM EDT205.0020.4018.5021.200.00-191252.49%
BIIB221021P002100002022-06-30 2:05PM EDT210.0023.4021.0024.100.00-4524452.96%
BIIB221021P002150002022-06-28 10:40AM EDT215.0025.5323.3027.100.00-133853.28%
BIIB221021P002200002022-07-01 11:42AM EDT220.0029.1026.7029.80+2.50+9.40%103552.63%
BIIB221021P002250002022-06-29 12:17PM EDT225.0033.7129.7032.900.00-63852.51%
BIIB221021P002300002022-06-29 9:43AM EDT230.0038.9932.2036.200.00-13652.52%
BIIB221021P002350002022-06-30 10:02AM EDT235.0042.7436.1039.800.00-1552.89%
BIIB221021P002400002022-06-17 11:47AM EDT240.0047.2339.7043.100.00-205552.31%
BIIB221021P002450002022-05-11 12:57PM EDT245.0056.3350.5056.100.00-41367.03%
BIIB221021P002500002022-06-29 10:55AM EDT250.0052.0046.4051.500.00-132254.50%
BIIB221021P002550002022-06-21 3:32PM EDT255.0054.4050.7054.900.00-782853.35%
BIIB221021P002600002022-06-28 11:20AM EDT260.0056.7354.7059.200.00-51154.15%
BIIB221021P002650002022-04-18 12:00AM EDT265.0058.4063.7069.500.00--162.56%
BIIB221021P002700002022-06-29 2:29PM EDT270.0069.5162.9068.900.00-1058.13%
BIIB221021P002800002022-04-20 12:52PM EDT280.0061.4881.0084.300.00-558572.13%
BIIB221021P002850002022-06-21 3:36PM EDT285.0081.1076.6080.200.00-642253.93%
BIIB221021P002900002022-06-28 10:40AM EDT290.0083.0880.6086.700.00-1150.59%
BIIB221021P002950002022-03-14 12:02AM EDT295.00101.150.000.000.00--00.00%
BIIB221021P003000002022-06-17 1:26PM EDT300.00100.4088.8095.800.00-1261.36%
BIIB221021P003050002022-04-29 1:56PM EDT305.0096.7097.20103.500.00-1161.65%
BIIB221021P003150002022-06-17 1:27PM EDT315.00112.50101.80109.800.00-1063.10%