New Zealand markets close in 1 hour 49 minutes

Biogen Inc. (BIIB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
267.00+2.72 (+1.03%)
At close: 04:00PM EDT
267.11 +0.11 (+0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIIB230120C001000002022-09-27 12:04PM EDT100.0099.22164.80173.500.00-46110.69%
BIIB230120C001050002022-05-31 9:30AM EDT105.00105.00101.50106.600.00-5500.00%
BIIB230120C001100002022-09-28 10:00AM EDT110.00159.60154.50163.500.00-1399.44%
BIIB230120C001150002021-12-29 3:03PM EDT115.00126.00109.60118.800.00-11430.00%
BIIB230120C001200002021-11-10 7:46AM EDT120.00185.03112.50122.000.00-130.00%
BIIB230120C001250002021-11-10 7:46AM EDT125.00264.00108.00117.100.00-230.00%
BIIB230120C001300002021-11-10 7:46AM EDT130.00261.00104.00112.900.00-1160.00%
BIIB230120C001350002022-09-28 12:09PM EDT135.00138.00130.00139.500.00-22284.77%
BIIB230120C001400002022-09-29 9:54AM EDT140.00130.39126.00134.500.00-1584.24%
BIIB230120C001450002022-09-28 1:03PM EDT145.00128.38120.30129.400.00-185777.83%
BIIB230120C001500002022-09-28 1:03PM EDT150.00123.63116.00125.000.00-202978.13%
BIIB230120C001550002022-09-28 1:06PM EDT155.00118.85112.00120.500.00-4278.44%
BIIB230120C001600002022-09-28 1:40PM EDT160.00114.40106.50115.500.00-5873.49%
BIIB230120C001650002022-09-28 10:03AM EDT165.00106.50102.00111.000.00-112872.31%
BIIB230120C001700002022-09-28 9:35AM EDT170.00112.1198.00106.500.00-1972.00%
BIIB230120C001750002022-09-28 11:49AM EDT175.00101.8793.40102.000.00-31770.23%
BIIB230120C001800002022-09-28 3:03PM EDT180.00100.0088.5097.500.00-71567.80%
BIIB230120C001850002022-09-30 10:35AM EDT185.0085.2886.7092.70-7.40-7.98%12014570.11%
BIIB230120C001900002022-09-28 11:46AM EDT190.0088.4882.5086.400.00-52565.67%
BIIB230120C001950002022-09-28 2:04PM EDT195.0083.0177.1081.300.00-1361.34%
BIIB230120C002000002022-09-30 3:54PM EDT200.0078.1074.5076.80+0.80+1.03%2,00441862.15%
BIIB230120C002050002022-09-28 10:28AM EDT205.0073.7769.5073.900.00-39261.47%
BIIB230120C002100002022-09-30 9:43AM EDT210.0063.6265.8072.10-10.50-14.17%352663.57%
BIIB230120C002150002022-09-29 12:17PM EDT215.0064.4962.5068.000.00-3712162.92%
BIIB230120C002200002022-09-30 10:33AM EDT220.0056.5058.2064.20-4.19-6.90%233861.27%
BIIB230120C002250002022-09-28 3:44PM EDT225.0063.2554.2060.900.00-538460.36%
BIIB230120C002300002022-09-29 9:30AM EDT230.0055.2052.1056.200.00-362459.79%
BIIB230120C002350002022-09-28 3:54PM EDT235.0057.3047.1051.500.00-333556.10%
BIIB230120C002400002022-09-29 1:25PM EDT240.0046.0044.4048.100.00-141,53355.90%
BIIB230120C002450002022-09-30 11:32AM EDT245.0043.0041.4045.90+0.55+1.30%122256.31%
BIIB230120C002500002022-09-30 3:28PM EDT250.0041.2537.6041.30+0.45+1.10%101,66553.53%
BIIB230120C002550002022-09-28 3:17PM EDT255.0042.0736.0040.100.00-15888955.66%
BIIB230120C002600002022-09-29 1:31PM EDT260.0035.2032.9037.900.00-14790855.27%
BIIB230120C002650002022-09-29 3:51PM EDT265.0030.8729.1035.900.00-754654.25%
BIIB230120C002700002022-09-30 12:43PM EDT270.0030.8527.2032.70+2.28+7.98%5153553.63%
BIIB230120C002750002022-09-30 3:26PM EDT275.0028.1023.1030.00-0.20-0.71%211,15251.36%
BIIB230120C002800002022-09-29 2:29PM EDT280.0025.6021.2028.800.00-101,86052.05%
BIIB230120C002850002022-09-30 11:40AM EDT285.0024.5019.6026.70-0.36-1.45%113752.02%
BIIB230120C002900002022-09-30 12:35PM EDT290.0021.7218.3024.80-0.08-0.37%143152.23%
BIIB230120C002950002022-09-29 9:36AM EDT295.0020.0018.3022.800.00-145553.30%
BIIB230120C003000002022-09-30 1:55PM EDT300.0019.0017.0019.60+0.60+3.26%1,1104,72952.00%
BIIB230120C003050002022-09-29 1:17PM EDT305.0016.9014.3019.500.00-19612252.01%
BIIB230120C003100002022-09-30 3:55PM EDT310.0016.2012.4016.10+0.70+4.52%1144952.94%
BIIB230120C003150002022-09-29 10:01AM EDT315.0012.2010.1016.000.00-109855.04%
BIIB230120C003200002022-09-30 11:39AM EDT320.0012.8710.1015.90+0.19+1.50%538951.55%
BIIB230120C003250002022-09-30 11:18AM EDT325.0011.9010.1013.40+0.90+8.18%5362551.14%
BIIB230120C003300002022-09-30 2:18PM EDT330.0011.098.5013.00-2.21-16.62%10025151.07%
BIIB230120C003350002022-09-28 3:26PM EDT335.0011.418.5012.900.00-1113152.85%
BIIB230120C003400002022-09-30 11:39AM EDT340.008.827.709.80-2.18-19.82%51,75050.43%
BIIB230120C003450002022-09-29 1:29PM EDT345.008.306.609.800.00-224850.89%
BIIB230120C003500002022-09-30 1:33PM EDT350.007.606.409.20+0.50+7.04%388051.61%
BIIB230120C003550002022-09-28 3:58PM EDT355.008.605.408.400.00-316350.99%
BIIB230120C003600002022-09-28 3:11PM EDT360.007.304.307.900.00-5443250.44%
BIIB230120C003650002022-08-25 9:31AM EDT365.001.500.005.900.00-28851.37%
BIIB230120C003700002022-09-28 3:52PM EDT370.006.303.806.800.00-1810351.10%
BIIB230120C003750002022-09-30 11:42AM EDT375.004.203.206.50-0.10-2.33%531,07451.14%
BIIB230120C003800002022-09-28 3:10PM EDT380.005.003.104.900.00-1045352.61%
BIIB230120C003850002022-09-28 2:44PM EDT385.004.250.204.500.00-24052.65%
BIIB230120C003900002022-09-20 9:44AM EDT390.002.800.054.100.00-211052.58%
BIIB230120C003950002022-09-28 3:52PM EDT395.004.000.054.100.00-147553.80%
BIIB230120C004000002022-09-30 9:59AM EDT400.002.402.004.10-0.40-14.29%256251.11%
BIIB230120C004050002022-09-09 12:20PM EDT405.000.050.003.900.00-22455.45%
BIIB230120C004100002022-09-29 1:41PM EDT410.002.600.053.900.00-13556.59%
BIIB230120C004150002022-08-03 2:30PM EDT415.000.600.003.900.00-120357.71%
BIIB230120C004200002022-09-12 10:33AM EDT420.001.500.106.500.00-11756.49%
BIIB230120C004250002022-09-09 3:54PM EDT425.001.590.206.200.00-461857.14%
BIIB230120C004300002022-09-29 11:38AM EDT430.001.500.003.000.00-4714,24657.33%
BIIB230120C004350002022-09-28 3:09PM EDT435.001.600.058.000.00-13662.45%
BIIB230120C004400002022-09-28 10:25AM EDT440.002.000.007.900.00-23263.20%
BIIB230120C004450002022-06-27 3:04PM EDT445.000.980.002.900.00-42852.12%
BIIB230120C004500002022-09-30 12:43PM EDT450.001.550.107.00-0.87-35.95%110863.61%
BIIB230120C004550002021-11-30 11:13AM EDT455.007.680.104.800.00-18559.60%
BIIB230120C004600002022-09-28 9:32AM EDT460.001.700.003.000.00-108555.05%
BIIB230120C004650002021-11-10 7:46AM EDT465.0033.7517.7010.500.00-5096.99%
BIIB230120C004700002022-09-28 9:30AM EDT470.004.050.002.400.00-112454.57%
BIIB230120C004750002022-09-28 9:30AM EDT475.004.010.007.200.00-12668.49%
BIIB230120C004800002022-06-27 3:09PM EDT480.001.650.002.400.00-24156.15%
BIIB230120C004850002022-01-12 11:39AM EDT485.002.600.007.300.00-111370.48%
BIIB230120C004900002022-06-29 9:33AM EDT490.000.500.000.000.00-110225.00%
BIIB230120C004950002022-01-12 12:10PM EDT495.001.800.008.200.00-929574.09%
BIIB230120C005000002022-09-30 2:15PM EDT500.000.400.301.50-0.15-27.27%22,74256.52%
BIIB230120C005050002022-03-02 11:52AM EDT505.007.050.004.000.00-29565.53%
BIIB230120C005100002022-01-12 11:59AM EDT510.001.630.004.700.00-101068.34%
BIIB230120C005150002022-01-12 12:08PM EDT515.001.650.004.700.00-454669.10%
BIIB230120C005200002022-09-28 12:22PM EDT520.000.600.001.500.00-4112057.74%
BIIB230120C005300002021-12-16 2:04PM EDT530.003.400.008.600.00-101180.70%
BIIB230120C005400002021-11-10 7:46AM EDT540.0013.403.606.600.00-41185.44%
BIIB230120C005450002021-12-13 12:58PM EDT545.002.650.055.900.00-15576.94%
BIIB230120C005500002021-12-29 1:09PM EDT550.001.720.009.400.00-1885.42%
BIIB230120C005600002022-07-07 10:45AM EDT560.000.500.001.750.00-1264.28%
BIIB230120C005700002022-09-29 10:00AM EDT570.000.500.000.850.00-173659.38%
BIIB230120C005800002021-11-10 7:46AM EDT580.0013.505.5011.900.00--1103.81%
BIIB230120C006000002022-09-16 10:53AM EDT600.000.300.001.550.00-913167.87%
BIIB230120C006100002022-04-22 10:40AM EDT610.001.500.051.750.00-12470.46%
BIIB230120C006300002022-01-18 10:43AM EDT630.003.990.000.000.00-3025.00%
BIIB230120C006400002022-07-07 10:45AM EDT640.000.250.001.400.00-1171.19%
BIIB230120C006500002022-01-18 10:43AM EDT650.003.970.000.000.00-3825.00%
BIIB230120C006600002022-01-18 11:04AM EDT660.001.180.008.800.00-81398.93%
BIIB230120C006700002022-01-18 12:53PM EDT670.000.850.008.800.00-2831100.10%
BIIB230120C006800002022-01-18 11:16AM EDT680.001.150.008.700.00-3418101.03%
BIIB230120C006900002022-09-28 3:07PM EDT690.000.100.0010.000.00-5574105.07%
BIIB230120C007000002022-09-30 11:32AM EDT700.000.050.050.10-0.05-50.00%257960.35%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIIB230120P001000002022-09-30 11:27AM EDT100.000.160.050.15+0.01+6.67%21,74269.73%
BIIB230120P001050002022-03-14 11:07AM EDT105.001.750.153.700.00--1103.35%
BIIB230120P001100002022-02-24 3:44PM EDT110.003.200.005.800.00-322107.89%
BIIB230120P001150002022-09-30 2:43PM EDT115.000.300.250.350.00-272769.04%
BIIB230120P001200002022-09-02 9:30AM EDT120.001.230.101.200.00-106573.83%
BIIB230120P001250002022-08-23 11:13AM EDT125.002.350.005.400.00-11392.59%
BIIB230120P001300002022-09-28 12:05PM EDT130.000.410.003.500.00-118580.44%
BIIB230120P001350002022-09-29 10:41AM EDT135.000.830.004.800.00-50570782.19%
BIIB230120P001400002022-09-29 11:42AM EDT140.000.750.004.900.00-28478.78%
BIIB230120P001450002022-09-29 10:04AM EDT145.000.700.205.100.00-37476.53%
BIIB230120P001500002022-09-30 12:22PM EDT150.001.471.003.00-0.03-2.00%111,45268.37%
BIIB230120P001550002022-09-28 11:12AM EDT155.001.850.153.200.00-223262.60%
BIIB230120P001600002022-09-28 12:12PM EDT160.001.151.205.200.00-122,43969.29%
BIIB230120P001650002022-09-29 2:29PM EDT165.002.151.205.000.00-176765.34%
BIIB230120P001700002022-09-29 10:24AM EDT170.002.591.457.000.00-2005,30967.54%
BIIB230120P001750002022-09-30 3:48PM EDT175.002.922.703.60+0.12+4.29%1961,32759.11%
BIIB230120P001800002022-09-30 1:33PM EDT180.003.272.055.50-0.33-9.17%181658.85%
BIIB230120P001850002022-09-29 11:37AM EDT185.003.892.256.300.00-456257.75%
BIIB230120P001900002022-09-29 11:37AM EDT190.004.533.806.400.00-151,01157.67%
BIIB230120P001950002022-09-29 10:52AM EDT195.005.193.206.400.00-141653.35%
BIIB230120P002000002022-09-30 3:57PM EDT200.006.706.007.60+0.76+12.79%1672,49356.68%
BIIB230120P002050002022-09-30 2:43PM EDT205.006.906.208.30-0.66-8.73%2526154.65%
BIIB230120P002100002022-09-29 12:44PM EDT210.007.526.408.900.00-5062,29052.41%
BIIB230120P002150002022-09-30 2:18PM EDT215.007.998.1010.30-0.01-0.13%10012253.07%
BIIB230120P002200002022-09-30 12:01PM EDT220.0010.078.4012.00-0.13-1.27%21,10452.01%
BIIB230120P002250002022-09-30 2:59PM EDT225.0010.778.9012.80-1.23-10.25%31,15754.36%
BIIB230120P002300002022-09-30 3:57PM EDT230.0013.0012.0013.50-0.07-0.54%6578850.54%
BIIB230120P002350002022-09-30 12:02PM EDT235.0014.0713.1015.80+0.45+3.30%241950.34%
BIIB230120P002400002022-09-30 12:42PM EDT240.0015.1013.2017.40-1.25-7.65%11646152.32%
BIIB230120P002450002022-09-28 3:57PM EDT245.0014.9015.7019.000.00-2452651.34%
BIIB230120P002500002022-09-30 2:47PM EDT250.0019.4017.8021.70-1.90-8.92%121,03852.17%
BIIB230120P002550002022-09-29 10:37AM EDT255.0022.8219.1023.000.00-232850.21%
BIIB230120P002600002022-09-30 10:22AM EDT260.0027.1922.6025.10+3.19+13.29%123049.48%
BIIB230120P002650002022-09-29 3:49PM EDT265.0027.8522.6030.300.00-445553.92%
BIIB230120P002700002022-09-30 3:13PM EDT270.0028.4027.1032.80-0.21-0.73%1498253.39%
BIIB230120P002750002022-09-30 12:13PM EDT275.0031.2031.0034.40+3.50+12.64%44647251.12%
BIIB230120P002800002022-09-30 11:40AM EDT280.0032.5031.4036.10+1.20+3.83%145048.81%
BIIB230120P002850002022-09-28 3:21PM EDT285.0033.0034.8041.300.00-76852.30%
BIIB230120P002900002022-09-28 10:34AM EDT290.0042.0538.5041.800.00-5016747.48%
BIIB230120P002950002022-09-30 10:47AM EDT295.0044.6042.2046.80-41.05-47.93%12550.25%
BIIB230120P003000002022-09-29 1:24PM EDT300.0048.4045.1050.500.00-332,82250.59%
BIIB230120P003050002022-09-28 11:04AM EDT305.0048.3049.6052.400.00-13147.47%
BIIB230120P003100002022-09-30 1:24PM EDT310.0054.0052.5056.70+4.45+8.98%37048.52%
BIIB230120P003150002022-09-28 10:41AM EDT315.0059.1155.8059.800.00-19247.11%
BIIB230120P003200002022-09-29 1:49PM EDT320.0060.4059.9063.500.00-22646.63%
BIIB230120P003250002022-09-27 1:59PM EDT325.00130.3563.3067.400.00-958046.35%
BIIB230120P003300002022-09-29 9:33AM EDT330.0070.6267.2073.100.00-13549.73%
BIIB230120P003350002022-09-28 1:43PM EDT335.0069.3371.3077.300.00-259149.88%
BIIB230120P003400002022-09-28 3:11PM EDT340.0070.2575.6084.000.00-34355.33%
BIIB230120P003450002022-07-27 3:20PM EDT345.00132.77142.90150.100.00-16265159.21%
BIIB230120P003500002022-09-29 1:17PM EDT350.0087.8083.4091.600.00-236053.50%
BIIB230120P003550002022-07-27 10:13AM EDT355.00144.27146.50154.800.00-122153.07%
BIIB230120P003600002022-09-19 2:07PM EDT360.00152.3792.70100.800.00-292354.79%
BIIB230120P003650002022-07-25 12:50PM EDT365.00156.91160.90166.400.00-100161.97%
BIIB230120P003700002022-08-01 3:22PM EDT370.00159.50173.50177.500.00-110175.57%
BIIB230120P003750002022-04-08 9:55AM EDT375.00164.50178.10184.900.00-15179.06%
BIIB230120P003800002021-10-18 9:31AM EDT380.00115.29133.40141.400.00-3895.35%
BIIB230120P003850002021-11-10 7:46AM EDT385.00110.85156.20164.500.00-14129.00%
BIIB230120P003900002021-11-10 7:46AM EDT390.0057.10161.20169.500.00-110130.65%
BIIB230120P003950002022-07-21 3:49PM EDT395.00181.00178.70183.400.00-10150.69%
BIIB230120P004000002022-09-30 12:43PM EDT400.00131.90129.80138.50-1.39-1.04%1159.56%
BIIB230120P004050002022-06-27 3:04PM EDT405.00192.85190.20194.200.00-40155.81%
BIIB230120P004100002022-06-27 2:55PM EDT410.00197.47195.20199.100.00-1040157.25%
BIIB230120P004200002022-06-27 3:02PM EDT420.00208.07205.30209.000.00-20160.22%
BIIB230120P004250002021-12-28 4:31PM EDT425.00191.40202.50210.900.00-11152.29%
BIIB230120P004300002021-12-31 1:14PM EDT430.00189.71201.70210.800.00-21144.23%
BIIB230120P004400002022-06-27 3:09PM EDT440.00227.85225.20229.000.00--0165.75%
BIIB230120P004450002021-11-10 7:46AM EDT445.0075.00212.50221.500.00--0140.80%
BIIB230120P004500002021-12-31 1:14PM EDT450.00209.31221.00230.500.00-22148.72%
BIIB230120P004550002021-11-30 11:34AM EDT455.00228.00211.60220.300.00--10123.16%
BIIB230120P004650002021-12-30 1:17PM EDT465.00229.00235.60245.000.00-33151.72%
BIIB230120P004750002021-11-10 7:46AM EDT475.00132.80241.50250.500.00--1146.48%
BIIB230120P004800002021-11-10 7:46AM EDT480.00133.90195.50255.000.00--295.83%
BIIB230120P005000002021-11-30 11:36AM EDT500.00272.50255.50265.000.00-18132.12%
BIIB230120P005100002021-11-10 7:46AM EDT510.00165.78275.00284.500.00--1152.07%
BIIB230120P005300002021-11-10 7:46AM EDT530.00288.60294.50304.000.00--0155.28%
BIIB230120P005400002021-11-10 7:46AM EDT540.00225.00304.50314.000.00-32157.26%
BIIB230120P006200002021-11-10 7:46AM EDT620.00243.00383.00393.000.00--0169.09%