New Zealand markets open in 9 hours 23 minutes

Biogen Inc. (BIIB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
305.17+13.76 (+4.72%)
At close: 04:00PM EST
305.00 -0.17 (-0.06%)
Pre-market: 06:18AM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIIB221216C001150002022-11-11 9:33AM EST115.00175.000.000.000.00-2000.00%
BIIB221216C001350002022-09-13 2:13PM EST135.0071.99132.70140.900.00-100.00%
BIIB221216C001400002022-09-29 8:54AM EST140.00129.31141.20149.000.00--10.00%
BIIB221216C001550002022-09-28 11:38AM EST155.00118.20126.40134.400.00-100.00%
BIIB221216C001750002022-11-14 9:32AM EST175.00123.000.000.000.00-2600.00%
BIIB221216C001800002022-11-14 9:30AM EST180.00117.000.000.000.00-2200.00%
BIIB221216C001850002022-11-14 9:30AM EST185.00115.000.000.000.00-2000.00%
BIIB221216C001900002022-11-14 9:30AM EST190.00110.000.000.000.00-1900.00%
BIIB221216C001950002022-11-14 9:32AM EST195.00103.000.000.000.00-2600.00%
BIIB221216C002000002022-11-23 2:54PM EST200.00106.200.000.000.00-100.00%
BIIB221216C002050002022-10-24 12:59PM EST205.0072.6595.90100.800.00-210101.51%
BIIB221216C002100002022-11-14 10:05AM EST210.0094.370.000.000.00-100.00%
BIIB221216C002150002022-11-10 3:00PM EST215.0076.980.000.000.00-100.00%
BIIB221216C002200002022-11-30 10:37AM EST220.0090.430.000.000.00-100.00%
BIIB221216C002250002022-11-23 10:25AM EST225.0079.590.000.000.00-300.00%
BIIB221216C002300002022-11-28 10:21AM EST230.0066.650.000.000.00-100.00%
BIIB221216C002350002022-11-30 2:52PM EST235.0073.790.000.000.00-100.00%
BIIB221216C002400002022-11-22 1:09PM EST240.0065.100.000.000.00-1000.00%
BIIB221216C002450002022-11-30 10:49AM EST245.0064.770.000.000.00-100.00%
BIIB221216C002500002022-11-30 12:16PM EST250.0054.610.000.000.00-300.00%
BIIB221216C002550002022-11-10 10:56AM EST255.0042.400.000.000.00-100.00%
BIIB221216C002600002022-11-21 2:08PM EST260.0043.910.000.000.00-100.00%
BIIB221216C002650002022-11-28 1:25PM EST265.0032.500.000.000.00-400.00%
BIIB221216C002700002022-11-30 3:53PM EST270.0035.940.000.000.00-2200.00%
BIIB221216C002750002022-11-30 12:21PM EST275.0029.680.000.000.00-1700.00%
BIIB221216C002800002022-11-30 12:43PM EST280.0023.900.000.000.00-500.00%
BIIB221216C002850002022-11-29 3:50PM EST285.0015.100.000.000.00-500.00%
BIIB221216C002900002022-11-30 1:59PM EST290.0018.300.000.000.00-9900.00%
BIIB221216C002925002022-11-29 3:51PM EST292.5010.900.000.000.00-1100.00%
BIIB221216C002950002022-11-30 3:09PM EST295.0017.620.000.000.00-1200.00%
BIIB221216C002975002022-11-29 1:23PM EST297.508.300.000.000.00-600.00%
BIIB221216C003000002022-11-30 3:45PM EST300.0012.300.000.000.00-69400.00%
BIIB221216C003025002022-11-30 10:33AM EST302.5013.400.000.000.00-500.00%
BIIB221216C003050002022-11-30 3:54PM EST305.007.700.000.000.00-11700.00%
BIIB221216C003075002022-11-30 3:16PM EST307.509.500.000.000.00-5800.78%
BIIB221216C003100002022-11-30 3:54PM EST310.005.500.000.000.00-26701.56%
BIIB221216C003125002022-11-30 3:35PM EST312.506.250.000.000.00-5103.13%
BIIB221216C003150002022-11-30 3:57PM EST315.003.800.000.000.00-48303.13%
BIIB221216C003200002022-11-30 3:56PM EST320.002.400.000.000.00-62306.25%
BIIB221216C003250002022-11-30 3:50PM EST325.001.850.000.000.00-35206.25%
BIIB221216C003275002022-11-30 9:59AM EST327.502.440.000.000.00-106.25%
BIIB221216C003300002022-11-30 3:53PM EST330.001.200.000.000.00-58406.25%
BIIB221216C003350002022-11-30 3:03PM EST335.000.950.000.000.00-77012.50%
BIIB221216C003400002022-11-30 11:46AM EST340.000.600.000.000.00-68012.50%
BIIB221216C003450002022-11-30 11:02AM EST345.000.500.000.000.00-2012.50%
BIIB221216C003500002022-11-30 9:50AM EST350.000.150.000.000.00-5012.50%
BIIB221216C003550002022-11-18 1:06PM EST355.000.980.000.000.00-1012.50%
BIIB221216C003600002022-11-08 10:17AM EST360.003.200.000.000.00-1012.50%
BIIB221216C003650002022-11-21 10:19AM EST365.000.640.000.000.00--012.50%
BIIB221216C003700002022-11-22 3:39PM EST370.000.550.000.000.00-2025.00%
BIIB221216C003750002022-11-28 12:26PM EST375.000.150.000.000.00-2025.00%
BIIB221216C003850002022-11-14 10:33AM EST385.000.750.000.000.00-4025.00%
BIIB221216C003950002022-11-03 11:46AM EST395.000.550.000.000.00-1025.00%
BIIB221216C004000002022-11-14 11:54AM EST400.000.550.000.000.00-1025.00%
BIIB221216C004100002022-11-21 3:01PM EST410.000.100.000.000.00-2025.00%
BIIB221216C004300002022-11-14 9:30AM EST430.000.250.000.000.00-7025.00%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIIB221216P001000002022-11-30 3:20PM EST100.000.100.000.000.00-1050.00%
BIIB221216P001150002022-09-30 10:20AM EST115.000.250.004.300.00-14280.86%
BIIB221216P001200002022-09-02 8:30AM EST120.001.080.005.900.00-1012288.43%
BIIB221216P001300002022-09-20 12:19PM EST130.001.240.002.350.00-2325221.78%
BIIB221216P001350002022-10-20 2:19PM EST135.000.330.001.550.00--291198.34%
BIIB221216P001400002022-09-06 2:51PM EST140.002.900.002.600.00--159208.11%
BIIB221216P001450002022-09-22 1:44PM EST145.002.370.001.550.00-23184182.52%
BIIB221216P001500002022-11-01 1:32PM EST150.000.140.000.000.00-1050.00%
BIIB221216P001550002022-10-21 8:30AM EST155.000.650.001.500.00-1202166.89%
BIIB221216P001600002022-10-19 10:05AM EST160.000.840.001.500.00-362838159.86%
BIIB221216P001650002022-10-06 10:47AM EST165.001.100.100.600.00-343136.13%
BIIB221216P001700002022-11-28 11:56AM EST170.000.150.000.000.00-1050.00%
BIIB221216P001750002022-10-13 1:32PM EST175.001.010.004.400.00-121172.39%
BIIB221216P001800002022-11-14 10:01AM EST180.000.910.000.000.00-67050.00%
BIIB221216P001850002022-10-31 10:32AM EST185.001.840.004.300.00--1156.98%
BIIB221216P001900002022-11-29 10:18AM EST190.000.010.000.000.00-1050.00%
BIIB221216P001950002022-11-29 1:32PM EST195.000.100.000.000.00-1050.00%
BIIB221216P002000002022-11-23 2:12PM EST200.000.120.000.000.00-1050.00%
BIIB221216P002050002022-11-15 11:16AM EST205.000.400.000.000.00-8050.00%
BIIB221216P002100002022-11-29 10:13AM EST210.000.250.000.000.00-1025.00%
BIIB221216P002150002022-11-04 10:55AM EST215.002.300.000.000.00-5025.00%
BIIB221216P002200002022-11-14 10:51AM EST220.000.900.000.000.00-7025.00%
BIIB221216P002250002022-11-04 8:48AM EST225.003.010.000.000.00-10025.00%
BIIB221216P002300002022-11-29 3:51PM EST230.000.480.000.000.00-5025.00%
BIIB221216P002350002022-11-30 10:42AM EST235.000.150.000.000.00-1025.00%
BIIB221216P002400002022-11-28 3:47PM EST240.000.770.000.000.00-6025.00%
BIIB221216P002450002022-11-30 10:40AM EST245.000.400.000.000.00-2025.00%
BIIB221216P002500002022-11-30 3:24PM EST250.000.200.000.000.00-12025.00%
BIIB221216P002550002022-11-30 9:57AM EST255.000.250.000.000.00-21012.50%
BIIB221216P002600002022-11-30 12:45PM EST260.000.400.000.000.00-422012.50%
BIIB221216P002650002022-11-30 3:45PM EST265.000.550.000.000.00-23012.50%
BIIB221216P002700002022-11-30 2:00PM EST270.000.620.000.000.00-136012.50%
BIIB221216P002750002022-11-30 3:54PM EST275.001.000.000.000.00-27012.50%
BIIB221216P002800002022-11-30 3:49PM EST280.001.250.000.000.00-4706.25%
BIIB221216P002850002022-11-30 3:50PM EST285.001.950.000.000.00-11406.25%
BIIB221216P002900002022-11-30 3:35PM EST290.002.200.000.000.00-16106.25%
BIIB221216P002950002022-11-30 3:51PM EST295.004.100.000.000.00-3303.13%
BIIB221216P003000002022-11-30 2:01PM EST300.005.890.000.000.00-19601.56%
BIIB221216P003025002022-11-30 11:49AM EST302.507.130.000.000.00-100.78%
BIIB221216P003050002022-11-30 3:58PM EST305.007.900.000.000.00-22800.10%
BIIB221216P003075002022-11-30 3:25PM EST307.507.350.000.000.00-200.00%
BIIB221216P003100002022-11-30 3:04PM EST310.008.600.000.000.00-9500.00%
BIIB221216P003125002022-11-21 11:51AM EST312.5018.200.000.000.00--00.00%
BIIB221216P003150002022-11-30 3:43PM EST315.0012.300.000.000.00-5500.00%
BIIB221216P003200002022-11-14 12:41PM EST320.0024.980.000.000.00-2000.00%
BIIB221216P003300002022-10-17 1:40PM EST330.0064.1530.6036.300.00--10169.60%
BIIB221216P003350002022-10-05 12:06PM EST335.0076.8054.1061.300.00-11154.41%