New Zealand markets closed

Biogen Inc. (BIIB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
211.93+0.55 (+0.26%)
At close: 04:00PM EDT
210.65 -1.28 (-0.60%)
After hours: 06:47PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIIB230120C001050002022-05-31 9:30AM EDT105.00105.00107.70112.900.00-55069.90%
BIIB230120C001100002022-02-15 3:51PM EDT110.00111.5194.70103.700.00--156.40%
BIIB230120C001150002021-12-29 3:03PM EDT115.00126.00109.60118.800.00-1143111.29%
BIIB230120C001200002021-11-10 7:46AM EDT120.00185.03112.50122.000.00-13128.28%
BIIB230120C001250002021-11-10 7:46AM EDT125.00264.00108.00117.100.00-23122.85%
BIIB230120C001300002021-11-10 7:46AM EDT130.00261.00104.00112.900.00-116119.18%
BIIB230120C001350002022-05-25 11:38AM EDT135.0073.0075.7082.300.00-52256.31%
BIIB230120C001400002022-05-10 10:23AM EDT140.0063.6068.4075.200.00-2045.28%
BIIB230120C001450002022-05-10 10:23AM EDT145.0059.9065.3071.600.00-2047.27%
BIIB230120C001500002022-02-03 3:25PM EDT150.0081.4067.0075.300.00-31657.03%
BIIB230120C001550002022-06-16 11:54AM EDT155.0049.1863.7069.800.00-2454.91%
BIIB230120C001600002022-05-10 2:04PM EDT160.0050.5052.9060.200.00-2947.59%
BIIB230120C001650002022-05-04 11:11AM EDT165.0052.9048.8053.700.00-111940.61%
BIIB230120C001700002022-06-08 2:44PM EDT170.0051.5052.9059.000.00-40853.24%
BIIB230120C001750002022-06-17 10:34AM EDT175.0043.0049.0056.000.00-31652.55%
BIIB230120C001800002022-06-17 12:38PM EDT180.0044.0045.7052.700.00-11651.96%
BIIB230120C001850002022-03-10 1:55PM EDT185.0037.8643.9051.500.00-112854.40%
BIIB230120C001900002022-05-26 10:21AM EDT190.0037.0039.5046.100.00-42650.53%
BIIB230120C001950002022-06-15 9:46AM EDT195.0030.8536.6043.300.00-1250.14%
BIIB230120C002000002022-06-24 10:21AM EDT200.0037.5035.8040.20+2.70+7.76%148651.03%
BIIB230120C002050002022-06-13 3:50PM EDT205.0024.6033.2037.600.00-101350.62%
BIIB230120C002100002022-06-24 2:55PM EDT210.0031.1830.8035.80+7.38+31.01%435650.82%
BIIB230120C002150002022-06-13 1:25PM EDT215.0020.8528.4033.300.00-21450.28%
BIIB230120C002200002022-06-21 3:13PM EDT220.0026.2026.2030.000.00-333852.06%
BIIB230120C002250002022-06-21 9:51AM EDT225.0023.8024.1028.800.00-110053.10%
BIIB230120C002300002022-06-24 10:11AM EDT230.0023.5522.2025.30+1.35+6.08%157050.41%
BIIB230120C002350002022-06-23 3:10PM EDT235.0021.9020.4025.400.00-124053.15%
BIIB230120C002400002022-06-21 2:47PM EDT240.0019.2218.8023.700.00-164152.95%
BIIB230120C002450002022-06-17 10:56AM EDT245.0015.2017.1021.700.00-1216352.13%
BIIB230120C002500002022-06-24 3:14PM EDT250.0016.5515.3019.90+0.55+3.44%654151.48%
BIIB230120C002550002022-06-09 11:13AM EDT255.0013.0014.5019.400.00-315052.77%
BIIB230120C002600002022-06-23 2:11PM EDT260.0013.8313.4017.300.00-243251.35%
BIIB230120C002650002022-06-17 3:16PM EDT265.0011.4512.3016.900.00-145752.59%
BIIB230120C002700002022-06-15 10:38AM EDT270.009.2011.3015.900.00-2144252.73%
BIIB230120C002750002022-06-24 10:01AM EDT275.0011.0010.4014.30-0.11-0.99%21,46651.73%
BIIB230120C002800002022-06-21 12:50PM EDT280.0010.309.5013.900.00-41,86252.69%
BIIB230120C002850002022-05-04 12:36PM EDT285.008.206.5010.500.00-113748.07%
BIIB230120C002900002022-06-23 10:26AM EDT290.008.578.1011.700.00-123951.83%
BIIB230120C002950002022-06-15 2:40PM EDT295.005.903.8011.000.00-1510551.98%
BIIB230120C003000002022-06-23 11:28AM EDT300.007.033.3010.900.00-12,34753.20%
BIIB230120C003050002022-06-23 3:00PM EDT305.007.002.3010.500.00-13353.79%
BIIB230120C003100002022-06-24 2:55PM EDT310.004.991.859.90-0.27-5.13%430253.92%
BIIB230120C003150002022-06-22 12:40PM EDT315.005.981.809.200.00-18853.76%
BIIB230120C003200002022-06-10 3:09PM EDT320.004.581.259.000.00-14554.57%
BIIB230120C003250002022-01-28 12:19PM EDT325.009.605.009.400.00-13951.78%
BIIB230120C003300002022-06-23 2:51PM EDT330.004.300.907.900.00-223454.53%
BIIB230120C003350002022-04-19 9:42AM EDT335.004.000.000.000.00-111712.50%
BIIB230120C003400002022-06-23 3:08PM EDT340.003.600.607.300.00-21,86055.36%
BIIB230120C003450002022-04-27 2:41PM EDT345.002.000.255.800.00-53352.69%
BIIB230120C003500002022-05-24 1:10PM EDT350.001.640.906.500.00-173955.50%
BIIB230120C003550002021-11-10 7:46AM EDT355.0040.008.5017.400.00-13370.67%
BIIB230120C003600002022-05-16 10:03AM EDT360.001.801.156.300.00-139656.97%
BIIB230120C003650002022-06-14 1:07PM EDT365.001.500.906.100.00-38857.40%
BIIB230120C003700002022-05-31 10:41AM EDT370.001.351.205.700.00-510250.42%
BIIB230120C003750002022-05-26 1:28PM EDT375.001.480.604.000.00-101,08353.12%
BIIB230120C003800002022-06-17 2:14PM EDT380.002.500.005.700.00-138959.06%
BIIB230120C003850002021-11-10 7:46AM EDT385.0018.807.0014.900.00-2672.60%
BIIB230120C003900002022-04-04 11:22AM EDT390.002.100.005.200.00-17750.49%
BIIB230120C003950002022-04-20 2:36PM EDT395.001.600.005.100.00-13051.05%
BIIB230120C004000002022-06-14 11:48AM EDT400.001.100.004.500.00-137350.49%
BIIB230120C004050002022-04-13 10:41AM EDT405.001.000.105.000.00-42952.54%
BIIB230120C004100002021-12-28 1:03PM EDT410.006.042.754.200.00-11756.92%
BIIB230120C004150002022-03-31 10:16AM EDT415.001.700.305.000.00-420354.41%
BIIB230120C004200002022-04-21 12:14PM EDT420.001.090.054.900.00-11854.36%
BIIB230120C004250002022-03-25 3:36PM EDT425.001.680.004.900.00-1361054.93%
BIIB230120C004300002022-05-09 10:30AM EDT430.001.200.152.300.00-174,18854.92%
BIIB230120C004350002022-03-31 10:10AM EDT435.001.220.004.600.00-23555.59%
BIIB230120C004400002022-03-23 10:12AM EDT440.001.500.004.000.00-1754.76%
BIIB230120C004450002022-03-31 10:16AM EDT445.001.200.004.300.00-42656.15%
BIIB230120C004500002022-01-13 3:09PM EDT450.003.760.002.350.00-15651.04%
BIIB230120C004550002021-11-30 11:13AM EDT455.007.680.104.800.00-18558.86%
BIIB230120C004600002022-03-25 3:37PM EDT460.001.010.003.700.00-207356.43%
BIIB230120C004650002021-11-10 7:46AM EDT465.0033.7517.7010.500.00-5092.59%
BIIB230120C004700002022-03-18 3:26PM EDT470.001.000.004.400.00-112559.46%
BIIB230120C004750002022-01-27 12:29PM EDT475.001.800.305.000.00-12762.22%
BIIB230120C004800002022-01-18 1:08AM EDT480.002.190.005.100.00--062.35%
BIIB230120C004850002022-01-12 11:39AM EDT485.002.600.007.300.00-111367.62%
BIIB230120C004900002022-03-23 11:29AM EDT490.000.800.003.000.00-510257.74%
BIIB230120C004950002022-01-12 12:10PM EDT495.001.800.008.200.00-929570.52%
BIIB230120C005000002022-06-23 11:46AM EDT500.000.500.101.300.00-52,72652.30%
BIIB230120C005050002022-03-02 11:52AM EDT505.007.050.004.000.00-29562.34%
BIIB230120C005100002022-01-12 11:59AM EDT510.001.630.004.700.00-101064.73%
BIIB230120C005150002022-01-12 12:08PM EDT515.001.650.004.700.00-454665.27%
BIIB230120C005200002022-01-20 2:36PM EDT520.001.700.252.000.00-1013058.13%
BIIB230120C005300002021-12-16 2:04PM EDT530.003.400.008.600.00-101175.23%
BIIB230120C005400002021-11-10 7:46AM EDT540.0013.403.606.600.00-41179.16%
BIIB230120C005450002021-12-13 12:58PM EDT545.002.650.055.900.00-15571.39%
BIIB230120C005500002021-12-29 1:09PM EDT550.001.720.009.400.00-1878.83%
BIIB230120C005600002021-11-10 7:46AM EDT560.004.652.5510.500.00-1285.89%
BIIB230120C005700002022-01-31 10:32AM EDT570.000.800.009.000.00-3473680.15%
BIIB230120C005800002021-11-10 7:46AM EDT580.0013.505.5011.900.00--194.23%
BIIB230120C006000002022-06-23 11:47AM EDT600.000.200.100.400.00-614053.81%
BIIB230120C006100002022-04-22 10:40AM EDT610.001.500.051.750.00-12463.97%
BIIB230120C006300002022-01-18 10:43AM EDT630.003.990.000.000.00-3025.00%
BIIB230120C006400002021-11-10 7:46AM EDT640.003.150.5010.000.00--189.42%
BIIB230120C006500002022-01-18 10:43AM EDT650.003.970.000.000.00-3825.00%
BIIB230120C006600002022-01-18 11:04AM EDT660.001.180.008.800.00-81387.95%
BIIB230120C006700002022-01-18 12:53PM EDT670.000.850.008.800.00-283188.77%
BIIB230120C006800002022-01-18 11:16AM EDT680.001.150.008.700.00-341889.38%
BIIB230120C006900002022-05-10 9:30AM EDT690.000.100.000.000.00-256925.00%
BIIB230120C007000002022-06-15 2:49PM EDT700.000.200.000.150.00-1058253.61%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIIB230120P001000002022-06-01 12:46PM EDT100.001.600.003.000.00-11,66561.27%
BIIB230120P001050002022-03-14 11:07AM EDT105.001.750.153.700.00--161.01%
BIIB230120P001100002022-02-24 3:44PM EDT110.003.200.005.800.00-32263.50%
BIIB230120P001150002022-06-24 3:28PM EDT115.002.001.501.95-0.35-14.89%969052.86%
BIIB230120P001200002022-06-09 3:58PM EDT120.003.500.505.100.00-24755.91%
BIIB230120P001250002022-02-10 11:55AM EDT125.002.402.355.200.00-21257.10%
BIIB230120P001300002022-06-23 11:27AM EDT130.003.500.854.500.00-425956.62%
BIIB230120P001350002022-06-24 3:30PM EDT135.004.001.704.100.00-6978451.71%
BIIB230120P001400002022-06-22 12:22PM EDT140.005.242.057.500.00-268450.89%
BIIB230120P001450002022-04-14 9:45AM EDT145.004.303.209.800.00-2653.05%
BIIB230120P001500002022-06-08 12:35PM EDT150.007.303.809.400.00-11,25057.52%
BIIB230120P001550002022-06-23 2:59PM EDT155.007.804.9010.100.00-12555.62%
BIIB230120P001600002022-06-22 11:00AM EDT160.009.407.4011.100.00-18242054.34%
BIIB230120P001650002022-05-24 10:27AM EDT165.0012.838.9011.100.00-154550.71%
BIIB230120P001700002022-06-24 1:36PM EDT170.0011.508.7013.80-0.10-0.86%1024,18652.80%
BIIB230120P001750002022-06-24 3:48PM EDT175.0012.6011.3015.90-1.60-11.27%21,04253.22%
BIIB230120P001800002022-06-24 3:46PM EDT180.0013.8113.0016.90-1.39-9.14%136751.28%
BIIB230120P001850002022-06-17 2:51PM EDT185.0019.5014.6018.500.00-3239050.33%
BIIB230120P001900002022-06-17 2:54PM EDT190.0021.7016.5019.900.00-271,01148.86%
BIIB230120P001950002022-06-23 12:53PM EDT195.0021.4018.5022.600.00-347049.45%
BIIB230120P002000002022-06-24 10:26AM EDT200.0021.4020.7023.20-0.90-4.04%12,17046.31%
BIIB230120P002050002022-06-08 12:24PM EDT205.0027.4023.2027.400.00-1611648.91%
BIIB230120P002100002022-06-21 12:52PM EDT210.0026.5625.3029.90-3.34-11.17%51,77048.50%
BIIB230120P002200002022-06-24 2:43PM EDT220.0031.7130.9035.50-6.79-17.64%21,23748.06%
BIIB230120P002250002022-06-24 2:04PM EDT225.0035.8133.7038.50-6.29-14.94%1057647.88%
BIIB230120P002300002022-06-24 2:04PM EDT230.0038.9236.7041.20-3.28-7.77%1075747.05%
BIIB230120P002350002022-06-17 12:54PM EDT235.0047.9040.0044.600.00-225247.13%
BIIB230120P002400002022-06-17 12:58PM EDT240.0050.8343.2047.600.00-137146.42%
BIIB230120P002450002022-03-22 11:53AM EDT245.0052.7139.6042.300.00-251931.77%
BIIB230120P002500002022-06-21 1:05PM EDT250.0056.0050.2055.000.00-153446.73%
BIIB230120P002550002022-06-10 12:25PM EDT255.0066.1550.6058.400.00-221246.16%
BIIB230120P002600002022-06-22 2:50PM EDT260.0061.4554.6062.000.00-116945.76%
BIIB230120P002650002022-06-21 10:26AM EDT265.0069.1059.1065.600.00-145245.19%
BIIB230120P002700002022-06-16 9:44AM EDT270.0082.9265.4070.200.00-598646.25%
BIIB230120P002750002022-06-13 10:28AM EDT275.0087.0067.0073.800.00-221345.39%
BIIB230120P002800002022-06-23 11:31AM EDT280.0077.4470.9078.300.00-1036346.05%
BIIB230120P002850002022-04-13 2:06PM EDT285.0078.0885.7092.300.00-17957.87%
BIIB230120P002900002022-04-07 3:32PM EDT290.0084.7095.20101.500.00-213166.82%
BIIB230120P002950002022-02-04 11:34AM EDT295.0087.5090.6096.900.00-22551.40%
BIIB230120P003000002022-06-23 2:42PM EDT300.0093.5088.0095.700.00-12,83446.61%
BIIB230120P003050002022-05-06 11:24AM EDT305.00111.00103.70111.000.00-13160.94%
BIIB230120P003100002022-06-13 12:22PM EDT310.00119.3298.30104.600.00-27046.71%
BIIB230120P003150002022-06-17 1:27PM EDT315.00113.55102.90109.200.00-19146.97%
BIIB230120P003200002022-05-27 12:32PM EDT320.00117.72106.80114.100.00-12847.90%
BIIB230120P003250002022-06-21 9:46AM EDT325.00121.75112.70118.500.00-2058947.53%
BIIB230120P003300002022-03-10 3:51PM EDT330.00134.87113.60120.600.00-22339.87%
BIIB230120P003350002022-02-02 2:53PM EDT335.00117.25127.40133.100.00-158954.03%
BIIB230120P003400002022-05-13 10:53AM EDT340.00141.42139.00147.300.00-14171.40%
BIIB230120P003450002022-05-10 2:08PM EDT345.00148.50140.00146.600.00-126962.99%
BIIB230120P003500002022-05-25 2:14PM EDT350.00150.49136.30142.400.00-335249.66%
BIIB230120P003550002022-02-23 11:32AM EDT355.00146.40142.10148.200.00-21252.92%
BIIB230120P003600002022-05-18 10:39AM EDT360.00160.87159.00164.000.00-11272.73%
BIIB230120P003650002022-03-08 11:39AM EDT365.00163.00149.80157.400.00-3252.46%
BIIB230120P003700002022-04-28 2:46PM EDT370.00160.40161.20167.600.00-61059.00%
BIIB230120P003750002022-04-08 9:55AM EDT375.00164.50178.10184.900.00-1585.30%
BIIB230120P003800002021-10-18 9:31AM EDT380.00115.29133.40141.400.00-380.00%
BIIB230120P003850002021-11-10 7:46AM EDT385.00110.85156.20164.500.00-140.00%
BIIB230120P003900002021-11-10 7:46AM EDT390.0057.10161.20169.500.00-1100.00%
BIIB230120P003950002021-11-10 7:46AM EDT395.0093.80165.80174.000.00-280.00%
BIIB230120P004000002022-04-28 12:49PM EDT400.00192.39191.20197.000.00-22463.46%
BIIB230120P004050002022-04-28 12:49PM EDT405.00197.28196.00202.300.00-2064.42%
BIIB230120P004100002022-02-14 3:26PM EDT410.00200.00202.60211.000.00-1172.06%
BIIB230120P004200002021-12-17 10:30AM EDT420.00194.50188.40194.200.00-540.00%
BIIB230120P004250002021-12-28 4:31PM EDT425.00191.40202.50210.900.00-110.00%
BIIB230120P004300002021-12-31 1:14PM EDT430.00189.71201.70210.800.00-210.00%
BIIB230120P004450002021-11-10 7:46AM EDT445.0075.00212.50221.500.00--00.00%
BIIB230120P004500002021-12-31 1:14PM EDT450.00209.31221.00230.500.00-220.00%
BIIB230120P004550002021-11-30 11:34AM EDT455.00228.00211.60220.300.00--100.00%
BIIB230120P004650002021-12-30 1:17PM EDT465.00229.00235.60245.000.00-330.00%
BIIB230120P004750002021-11-10 7:46AM EDT475.00132.80241.50250.500.00--10.00%
BIIB230120P004800002021-11-10 7:46AM EDT480.00133.90195.50255.000.00--20.00%
BIIB230120P005000002021-11-30 11:36AM EDT500.00272.50255.50265.000.00-180.00%
BIIB230120P005100002021-11-10 7:46AM EDT510.00165.78275.00284.500.00--10.00%
BIIB230120P005300002021-11-10 7:46AM EDT530.00288.60294.50304.000.00--00.00%
BIIB230120P005400002021-11-10 7:46AM EDT540.00225.00304.50314.000.00-320.00%
BIIB230120P006200002021-11-10 7:46AM EDT620.00243.00383.00393.000.00--00.00%