New Zealand markets closed

Biogen Inc. (BIIB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
225.91-4.90 (-2.12%)
At close: 04:00PM EST
225.36 -0.55 (-0.24%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIIB230120C001150002021-12-29 2:03PM EST115.00126.00110.50119.900.00-114353.96%
BIIB230120C001200002021-11-10 6:46AM EST120.00185.03112.50122.000.00-1370.63%
BIIB230120C001250002021-11-10 6:46AM EST125.00264.00108.00117.100.00-2367.85%
BIIB230120C001300002021-11-10 6:46AM EST130.00261.00104.00112.900.00-11666.47%
BIIB230120C001350002021-11-10 6:46AM EST135.00134.7099.50108.900.00-11264.72%
BIIB230120C001400002021-12-23 12:06PM EST140.0099.5588.6098.500.00-1160.07%
BIIB230120C001450002021-12-30 9:48AM EST145.00102.0085.9092.000.00-1354.01%
BIIB230120C001500002022-01-20 1:52PM EST150.0088.6082.6089.00-12.05-11.97%11654.93%
BIIB230120C001550002022-01-12 3:19PM EST155.0079.1277.7084.500.00-3452.89%
BIIB230120C001600002022-01-20 2:32PM EST160.0079.4374.3080.90-7.07-8.17%1552.40%
BIIB230120C001650002022-01-07 11:58AM EST165.0077.8170.2077.600.00-1811952.26%
BIIB230120C001700002022-01-12 10:28AM EST170.0062.9567.1072.400.00-8849.03%
BIIB230120C001750002022-01-20 12:05PM EST175.0069.9063.9068.40-102.60-59.48%2047.69%
BIIB230120C001800002022-01-14 3:57PM EST180.0073.0059.5067.600.00-41150.86%
BIIB230120C001850002022-01-12 9:30AM EST185.0054.0057.2062.700.00-212448.02%
BIIB230120C001900002021-12-30 3:24PM EST190.0063.4353.9059.600.00-262647.61%
BIIB230120C001950002021-11-10 6:46AM EST195.00232.0055.7064.800.00-1051.92%
BIIB230120C002000002022-01-20 2:16PM EST200.0053.0048.7053.60-4.80-8.30%116946.72%
BIIB230120C002100002022-01-20 12:50PM EST210.0048.0041.7047.90-4.60-8.75%102745.76%
BIIB230120C002200002022-01-20 3:42PM EST220.0039.6038.6044.70-8.00-16.81%157547.29%
BIIB230120C002250002022-01-19 2:06PM EST225.0040.4036.4040.800.00-14945.23%
BIIB230120C002300002022-01-13 12:06PM EST230.0039.6534.2037.800.00-14544.12%
BIIB230120C002350002022-01-20 2:01PM EST235.0036.0031.7036.50-1.40-3.74%111444.84%
BIIB230120C002400002022-01-20 12:39PM EST240.0034.4428.4035.80-0.56-1.60%637746.11%
BIIB230120C002450002022-01-18 11:24AM EST245.0033.2028.1032.000.00-24543.84%
BIIB230120C002500002022-01-20 3:29PM EST250.0028.8225.9031.60-3.68-11.32%213445.25%
BIIB230120C002550002022-01-19 3:29PM EST255.0029.1024.2029.000.00-45744.13%
BIIB230120C002600002022-01-20 3:22PM EST260.0026.0023.0027.20-4.43-14.56%331843.81%
BIIB230120C002650002022-01-12 11:28AM EST265.0020.8021.6027.200.00-537045.42%
BIIB230120C002700002022-01-13 9:58AM EST270.0023.0020.8024.000.00-26943.36%
BIIB230120C002750002022-01-20 3:08PM EST275.0022.4019.7023.80-1.68-6.98%251,27844.60%
BIIB230120C002800002022-01-19 2:31PM EST280.0023.2018.6023.300.00-6691,77345.44%
BIIB230120C002850002022-01-12 10:04AM EST285.0013.3717.2020.400.00-12543.45%
BIIB230120C002900002022-01-13 12:29PM EST290.0022.0016.5019.500.00-1221243.68%
BIIB230120C002950002022-01-12 10:34AM EST295.0012.7015.3018.500.00-69043.74%
BIIB230120C003000002022-01-20 3:50PM EST300.0016.0014.9018.10-2.30-12.57%161,63244.46%
BIIB230120C003050002022-01-11 1:43PM EST305.0017.4013.8016.000.00-122043.03%
BIIB230120C003100002022-01-13 3:18PM EST310.0016.6012.7015.600.00-1927943.64%
BIIB230120C003150002021-12-29 3:58PM EST315.0010.0011.9015.400.00-137844.46%
BIIB230120C003200002022-01-12 10:49AM EST320.008.8011.5013.800.00-44843.42%
BIIB230120C003250002022-01-13 10:46AM EST325.0014.1010.7013.300.00-24043.76%
BIIB230120C003300002022-01-12 3:47PM EST330.009.009.6013.000.00-722144.32%
BIIB230120C003350002022-01-11 11:16AM EST335.0011.409.5011.700.00-21543.46%
BIIB230120C003400002022-01-19 2:31PM EST340.0011.409.1011.400.00-6731,69043.95%
BIIB230120C003450002021-12-02 11:59AM EST345.0015.005.0012.000.00-12545.68%
BIIB230120C003500002022-01-19 12:21PM EST350.0010.497.8010.400.00-7081144.22%
BIIB230120C003550002021-11-10 6:46AM EST355.0040.008.5017.400.00-13354.72%
BIIB230120C003600002022-01-11 1:55PM EST360.009.007.109.300.00-139544.17%
BIIB230120C003650002022-01-13 1:43PM EST365.009.566.908.600.00-29143.84%
BIIB230120C003700002022-01-19 1:18PM EST370.009.006.408.600.00-5210744.60%
BIIB230120C003750002022-01-18 9:54AM EST375.009.536.008.600.00-51,08745.34%
BIIB230120C003800002022-01-12 11:24AM EST380.005.105.908.600.00-136546.07%
BIIB230120C003850002021-11-10 6:46AM EST385.0018.807.0014.900.00-2650.54%
BIIB230120C003900002022-01-12 10:05AM EST390.003.905.206.600.00-28243.95%
BIIB230120C003950002022-01-06 9:55AM EST395.005.854.906.300.00-62944.05%
BIIB230120C004000002022-01-20 9:48AM EST400.006.004.706.20-0.50-7.69%222244.50%
BIIB230120C004050002021-12-27 11:52AM EST405.006.594.506.000.00-22644.75%
BIIB230120C004100002021-12-28 12:03PM EST410.006.044.205.600.00-11744.56%
BIIB230120C004150002022-01-18 11:17AM EST415.004.903.805.600.00-16920345.16%
BIIB230120C004200002022-01-04 10:19AM EST420.004.073.804.900.00-21144.25%
BIIB230120C004250002021-12-29 2:13PM EST425.004.953.604.800.00-10061044.61%
BIIB230120C004300002022-01-13 11:54AM EST430.005.003.304.700.00-203,76244.94%
BIIB230120C004350002022-01-13 12:26PM EST435.004.503.104.600.00-1645.26%
BIIB230120C004400002021-12-30 3:37PM EST440.003.503.004.800.00-2746.28%
BIIB230120C004450002021-11-30 10:13AM EST445.008.190.209.800.00-1256.52%
BIIB230120C004500002022-01-13 2:09PM EST450.003.762.754.500.00-15646.64%
BIIB230120C004550002021-11-30 10:13AM EST455.007.680.104.800.00-18547.88%
BIIB230120C004600002021-12-29 2:24PM EST460.005.002.454.500.00-505947.68%
BIIB230120C004650002021-11-10 6:46AM EST465.0033.7517.7010.500.00-5065.63%
BIIB230120C004700002022-01-13 10:27AM EST470.002.952.254.000.00-112547.41%
BIIB230120C004750002022-01-12 11:06AM EST475.002.190.305.500.00-12751.51%
BIIB230120C004800002022-01-18 12:08AM EST480.002.190.006.100.00--4153.33%
BIIB230120C004850002022-01-12 10:39AM EST485.002.600.006.900.00-111355.49%
BIIB230120C004900002022-01-19 9:49AM EST490.002.600.005.100.00-210652.06%
BIIB230120C004950002022-01-12 11:10AM EST495.001.800.006.700.00-929556.06%
BIIB230120C005000002022-01-14 10:49AM EST500.002.301.653.200.00-12,72847.94%
BIIB230120C005050002022-01-12 11:10AM EST505.001.900.008.300.00-579551.07%
BIIB230120C005100002022-01-12 10:59AM EST510.001.630.008.200.00-101051.37%
BIIB230120C005150002022-01-12 11:08AM EST515.001.650.008.200.00-454651.81%
BIIB230120C005200002022-01-20 1:36PM EST520.001.700.002.00-0.30-15.00%1012045.45%
BIIB230120C005300002021-12-16 1:04PM EST530.003.400.008.600.00-101153.63%
BIIB230120C005400002021-11-10 6:46AM EST540.0013.403.606.600.00-41156.50%
BIIB230120C005450002021-12-13 11:58AM EST545.002.650.055.900.00-15550.94%
BIIB230120C005500002021-12-29 12:09PM EST550.001.720.009.900.00-1856.95%
BIIB230120C005600002021-11-10 6:46AM EST560.004.652.5510.500.00-1261.46%
BIIB230120C005700002022-01-03 2:54PM EST570.000.620.009.700.00-173658.29%
BIIB230120C005800002021-11-10 6:46AM EST580.0013.505.5011.900.00--167.56%
BIIB230120C006000002022-01-18 12:11PM EST600.001.500.001.650.00-18949.63%
BIIB230120C006100002021-11-10 6:46AM EST610.0010.005.0011.200.00-1168.70%
BIIB230120C006300002022-01-18 9:43AM EST630.003.990.009.400.00-3062.24%
BIIB230120C006400002021-11-10 6:46AM EST640.003.150.5010.000.00--164.36%
BIIB230120C006500002022-01-18 9:43AM EST650.003.970.009.300.00-3863.43%
BIIB230120C006600002022-01-18 10:02AM EST660.001.180.009.200.00-81363.94%
BIIB230120C006700002022-01-18 11:53AM EST670.000.850.009.200.00-283164.58%
BIIB230120C006800002022-01-18 10:16AM EST680.001.150.009.100.00-341865.05%
BIIB230120C006900002022-01-03 2:54PM EST690.000.160.009.100.00-356965.66%
BIIB230120C007000002022-01-07 2:30PM EST700.000.200.209.100.00-2833066.55%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIIB230120P001150002022-01-20 2:16PM EST115.002.451.802.50+0.20+8.89%724846.95%
BIIB230120P001200002022-01-12 10:59AM EST120.002.301.754.500.00-13951.89%
BIIB230120P001250002021-11-10 6:46AM EST125.002.900.309.500.00-11150.40%
BIIB230120P001300002022-01-20 11:13AM EST130.003.902.005.20+0.20+5.41%11448.59%
BIIB230120P001350002021-11-16 1:18PM EST135.004.003.604.900.00-12145.13%
BIIB230120P001400002022-01-12 1:30PM EST140.004.765.007.300.00-124248.66%
BIIB230120P001450002022-01-14 10:08AM EST145.003.406.007.100.00-2645.54%
BIIB230120P001500002022-01-19 10:05AM EST150.006.352.859.000.00-351,07947.00%
BIIB230120P001550002022-01-12 3:13PM EST155.007.737.509.700.00-31345.72%
BIIB230120P001600002022-01-12 3:08PM EST160.008.859.1010.000.00-78443.65%
BIIB230120P001650002022-01-20 1:07PM EST165.0010.107.7012.10-0.20-1.94%153544.71%
BIIB230120P001700002022-01-18 12:47PM EST170.0010.7010.6013.000.00-31,29343.52%
BIIB230120P001750002022-01-20 12:35PM EST175.0012.909.2015.90+0.60+4.88%459545.32%
BIIB230120P001800002022-01-20 12:34PM EST180.0014.3013.8018.30-1.16-7.50%112946.04%
BIIB230120P001850002022-01-20 12:34PM EST185.0015.8015.4019.20+0.60+3.95%120344.46%
BIIB230120P001900002022-01-20 2:55PM EST190.0018.0017.2021.00-0.66-3.54%254644.05%
BIIB230120P001950002022-01-20 2:45PM EST195.0020.0019.8022.00+0.50+2.56%233442.48%
BIIB230120P002000002022-01-20 3:37PM EST200.0022.1020.0023.90+0.80+3.76%331,80341.98%
BIIB230120P002100002022-01-20 2:23PM EST210.0026.2026.3028.90+0.70+2.75%61,56342.09%
BIIB230120P002200002022-01-20 2:22PM EST220.0031.0029.6032.40+0.60+1.97%598839.94%
BIIB230120P002250002022-01-20 2:24PM EST225.0033.5033.8036.50+0.80+2.45%356341.39%
BIIB230120P002300002022-01-20 1:01PM EST230.0036.3036.5040.30+0.90+2.54%349042.36%
BIIB230120P002350002022-01-13 1:35PM EST235.0034.1739.1043.800.00-1325942.86%
BIIB230120P002400002022-01-18 2:53PM EST240.0039.1241.5047.100.00-136543.03%
BIIB230120P002450002022-01-06 11:31AM EST245.0037.0045.0048.400.00-151940.88%
BIIB230120P002500002022-01-13 1:19PM EST250.0042.6047.0050.500.00-254439.52%
BIIB230120P002550002022-01-05 3:15PM EST255.0043.0449.7055.300.00-326441.06%
BIIB230120P002600002022-01-14 1:51PM EST260.0049.9553.6058.800.00-117641.06%
BIIB230120P002650002022-01-13 12:30PM EST265.0053.6057.3063.400.00-145242.21%
BIIB230120P002700002022-01-14 1:17PM EST270.0056.9062.0066.200.00-196941.25%
BIIB230120P002750002022-01-12 2:09PM EST275.0066.6066.1069.600.00-121640.87%
BIIB230120P002800002022-01-20 10:38AM EST280.0067.2869.7073.30+8.38+14.23%235240.75%
BIIB230120P002850002022-01-12 10:13AM EST285.0076.490.000.000.00-300.00%
BIIB230120P002900002022-01-13 10:27AM EST290.0069.5077.1081.500.00-412941.23%
BIIB230120P002950002021-12-31 11:42AM EST295.0067.7081.4085.600.00-22741.37%
BIIB230120P003000002022-01-20 9:37AM EST300.0082.8984.1090.10+0.96+1.17%22,83641.94%
BIIB230120P003050002021-11-17 12:54PM EST305.0075.4082.0090.400.00-13137.01%
BIIB230120P003100002021-11-30 10:42AM EST310.0098.4877.5086.500.00-16423.23%
BIIB230120P003150002021-10-20 11:24AM EST315.0071.0280.2088.000.00-1880.00%
BIIB230120P003200002022-01-12 12:37PM EST320.00104.11101.70106.000.00-53540.93%
BIIB230120P003250002022-01-19 12:49PM EST325.00103.15106.20110.500.00-164741.22%
BIIB230120P003300002022-01-18 12:02PM EST330.00105.85110.40115.000.00-12141.47%
BIIB230120P003350002021-12-29 3:42PM EST335.0081.40115.10119.500.00-1058941.67%
BIIB230120P003400002021-12-21 3:51PM EST340.00116.50119.80123.500.00-24141.07%
BIIB230120P003450002022-01-05 11:47AM EST345.00107.00124.60128.500.00-136241.93%
BIIB230120P003500002022-01-20 3:29PM EST350.00129.08129.30132.20+5.78+4.69%234940.72%
BIIB230120P003550002021-12-16 10:43AM EST355.00125.38122.90126.600.00-220.00%
BIIB230120P003600002022-01-20 9:39AM EST360.00135.24138.50140.60-10.86-7.43%21539.57%
BIIB230120P003650002021-12-23 9:53AM EST365.00137.73142.50145.100.00-3539.40%
BIIB230120P003700002021-11-12 1:09PM EST370.00116.70140.60149.000.00-223137.97%
BIIB230120P003750002022-01-20 2:32PM EST375.00151.17152.10154.00+39.98+35.96%23938.67%
BIIB230120P003800002021-10-18 8:31AM EST380.00115.29133.40141.400.00-380.00%
BIIB230120P003850002021-11-10 6:46AM EST385.00110.85156.20164.500.00-1441.05%
BIIB230120P003900002021-11-10 6:46AM EST390.0057.10161.20169.500.00-11041.71%
BIIB230120P003950002021-11-10 6:46AM EST395.0093.80165.80174.000.00-2841.32%
BIIB230120P004000002021-12-29 10:27AM EST400.00183.12176.10178.600.00-124241.07%
BIIB230120P004050002021-11-10 6:46AM EST405.0069.00175.70183.500.00-111041.46%
BIIB230120P004100002021-11-02 2:30PM EST410.00151.00188.40196.400.00-1456.18%
BIIB230120P004200002021-12-17 9:30AM EST420.00194.50188.40194.200.00-5424.81%
BIIB230120P004250002021-12-28 3:31PM EST425.00191.40196.60203.600.00-1144.04%
BIIB230120P004300002021-12-31 12:14PM EST430.00189.71201.20208.300.00-2143.89%
BIIB230120P004450002021-11-10 6:46AM EST445.0075.00212.50221.500.00--040.47%
BIIB230120P004500002021-12-31 12:14PM EST450.00209.31221.80229.600.00-2249.05%
BIIB230120P004550002021-11-30 10:34AM EST455.00228.00211.60220.300.00--100.00%
BIIB230120P004650002021-12-30 12:17PM EST465.00229.00235.60244.500.00-3350.41%
BIIB230120P004750002021-11-10 6:46AM EST475.00132.80241.50250.500.00--139.40%
BIIB230120P004800002021-11-10 6:46AM EST480.00133.90195.50255.000.00--237.21%
BIIB230120P005000002021-11-30 10:36AM EST500.00272.50255.50265.000.00-180.00%
BIIB230120P005100002021-11-10 6:46AM EST510.00165.78275.00284.500.00--135.67%
BIIB230120P005300002021-11-10 6:46AM EST530.00288.60294.50304.000.00--00.00%
BIIB230120P005400002021-11-10 6:46AM EST540.00225.00304.50314.000.00-320.00%
BIIB230120P006200002021-11-10 6:46AM EST620.00243.00383.00393.000.00--00.00%