New Zealand markets open in 9 hours 27 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
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIIB230317C001200002022-11-08 11:14AM EST120.00173.880.000.000.00-100.00%
BIIB230317C001500002022-09-27 10:25AM EST150.0057.40126.70134.700.00--10.00%
BIIB230317C001750002022-09-22 1:19PM EST175.0043.7094.60104.000.00--10.00%
BIIB230317C001800002022-09-27 9:32AM EST180.0039.0099.50105.700.00--20.00%
BIIB230317C001850002022-09-19 1:38PM EST185.0045.0584.8088.000.00--10.00%
BIIB230317C001900002022-09-19 1:36PM EST190.0042.2079.7084.700.00--10.00%
BIIB230317C001950002022-09-19 1:32PM EST195.0039.8077.0080.400.00--40.00%
BIIB230317C002000002022-09-30 2:38PM EST200.0080.9490.0096.700.00-2120.00%
BIIB230317C002050002022-09-28 11:12AM EST205.0078.6386.1092.700.00-350.00%
BIIB230317C002100002022-11-15 9:49AM EST210.0097.730.000.000.00-100.00%
BIIB230317C002150002022-09-19 1:06PM EST215.0031.2062.1065.000.00--170.00%
BIIB230317C002200002022-11-30 9:34AM EST220.0090.980.000.000.00-100.00%
BIIB230317C002250002022-11-10 11:08AM EST225.0076.030.000.000.00-100.00%
BIIB230317C002300002022-11-28 3:10PM EST230.0069.150.000.000.00-100.00%
BIIB230317C002350002022-11-28 12:27PM EST235.0065.780.000.000.00-200.00%
BIIB230317C002400002022-11-30 2:55PM EST240.0074.800.000.000.00-100.00%
BIIB230317C002450002022-10-20 10:28AM EST245.0044.5464.8069.800.00-82252.22%
BIIB230317C002500002022-11-30 2:54PM EST250.0066.500.000.000.00-100.00%
BIIB230317C002550002022-09-29 9:17AM EST255.0038.6050.0056.500.00-2938.70%
BIIB230317C002600002022-11-30 10:50AM EST260.0059.000.000.000.00-300.00%
BIIB230317C002650002022-11-16 2:04PM EST265.0054.980.000.000.00-100.00%
BIIB230317C002700002022-10-03 9:03AM EST270.0033.6237.6041.900.00-1331.40%
BIIB230317C002750002022-11-29 10:14AM EST275.0034.550.000.000.00-100.00%
BIIB230317C002800002022-11-08 11:47AM EST280.0040.500.000.000.00-100.00%
BIIB230317C002850002022-11-29 9:50AM EST285.0029.600.000.000.00-100.00%
BIIB230317C002900002022-11-30 12:39PM EST290.0031.800.000.000.00-9700.00%
BIIB230317C002950002022-11-30 10:40AM EST295.0035.200.000.000.00-1100.00%
BIIB230317C003000002022-11-30 2:38PM EST300.0028.700.000.000.00-3400.00%
BIIB230317C003050002022-11-30 10:15AM EST305.0029.060.000.000.00-100.00%
BIIB230317C003100002022-11-30 3:41PM EST310.0023.820.000.000.00-1300.78%
BIIB230317C003150002022-11-30 9:46AM EST315.0024.960.000.000.00-401.56%
BIIB230317C003200002022-11-30 3:44PM EST320.0019.000.000.000.00-5501.56%
BIIB230317C003250002022-11-30 1:55PM EST325.0016.100.000.000.00-403.13%
BIIB230317C003300002022-11-30 3:03PM EST330.0015.700.000.000.00-1203.13%
BIIB230317C003350002022-11-30 2:26PM EST335.0011.900.000.000.00-803.13%
BIIB230317C003400002022-11-30 10:03AM EST340.0013.710.000.000.00-303.13%
BIIB230317C003450002022-11-30 9:30AM EST345.0012.000.000.000.00-1006.25%
BIIB230317C003500002022-11-30 12:47PM EST350.007.600.000.000.00-906.25%
BIIB230317C003550002022-11-28 10:50AM EST355.006.900.000.000.00-106.25%
BIIB230317C003600002022-11-30 11:41AM EST360.007.200.000.000.00-206.25%
BIIB230317C003650002022-11-28 3:45PM EST365.005.480.000.000.00-306.25%
BIIB230317C003700002022-11-30 12:55PM EST370.004.390.000.000.00-206.25%
BIIB230317C003750002022-11-23 3:49PM EST375.006.600.000.000.00-206.25%
BIIB230317C003800002022-11-23 3:51PM EST380.005.700.000.000.00--06.25%
BIIB230317C003850002022-11-23 3:49PM EST385.005.300.000.000.00--06.25%
BIIB230317C003900002022-11-23 3:49PM EST390.004.600.000.000.00--012.50%
BIIB230317C003950002022-11-18 1:51PM EST395.003.600.000.000.00-2012.50%
BIIB230317C004000002022-11-29 9:30AM EST400.002.150.000.000.00-1012.50%
BIIB230317C004200002022-11-30 10:27AM EST420.002.080.000.000.00-1012.50%
BIIB230317C004300002022-11-28 2:10PM EST430.000.980.000.000.00-4012.50%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIIB230317P001000002022-10-25 1:37PM EST100.000.850.004.300.00-1014122.80%
BIIB230317P001050002022-11-14 10:37AM EST105.000.200.000.000.00-1050.00%
BIIB230317P001200002022-11-14 10:28AM EST120.002.170.000.000.00-1025.00%
BIIB230317P001250002022-10-10 2:28PM EST125.000.820.004.000.00-86898.73%
BIIB230317P001300002022-11-17 10:54AM EST130.001.070.000.000.00-25025.00%
BIIB230317P001350002022-11-25 10:23AM EST135.000.350.000.000.00-38025.00%
BIIB230317P001400002022-11-28 11:46AM EST140.001.340.000.000.00-1025.00%
BIIB230317P001450002022-10-28 1:42PM EST145.000.660.004.300.00-3485.25%
BIIB230317P001500002022-11-18 12:12PM EST150.001.620.000.000.00-17025.00%
BIIB230317P001550002022-11-18 12:06PM EST155.001.650.000.000.00-8025.00%
BIIB230317P001600002022-10-17 2:50PM EST160.002.300.000.000.00-246325.00%
BIIB230317P001650002022-10-25 9:46AM EST165.001.880.004.600.00-2173.33%
BIIB230317P001700002022-09-30 1:50PM EST170.002.350.203.900.00-4268.54%
BIIB230317P001750002022-09-29 10:29AM EST175.004.451.553.800.00-1269.68%
BIIB230317P001800002022-10-21 2:30PM EST180.003.950.004.100.00-26162.82%
BIIB230317P001900002022-11-25 11:03AM EST190.001.350.000.000.00-5012.50%
BIIB230317P001950002022-11-25 11:03AM EST195.001.550.000.000.00-5012.50%
BIIB230317P002000002022-11-21 9:30AM EST200.002.050.000.000.00-1012.50%
BIIB230317P002050002022-11-29 3:24PM EST205.002.320.000.000.00-2012.50%
BIIB230317P002100002022-11-29 3:24PM EST210.002.730.000.000.00-2012.50%
BIIB230317P002200002022-11-30 11:03AM EST220.002.000.000.000.00-26012.50%
BIIB230317P002250002022-11-03 8:41AM EST225.009.480.000.000.00-1012.50%
BIIB230317P002300002022-11-30 11:23AM EST230.002.860.000.000.00-2012.50%
BIIB230317P002350002022-11-15 1:32PM EST235.008.420.000.000.00-2012.50%
BIIB230317P002400002022-11-30 3:17PM EST240.003.150.000.000.00-1012.50%
BIIB230317P002450002022-11-17 11:52AM EST245.009.100.000.000.00--06.25%
BIIB230317P002500002022-11-30 2:34PM EST250.004.800.000.000.00-206.25%
BIIB230317P002550002022-11-17 11:52AM EST255.0011.500.000.000.00-2606.25%
BIIB230317P002600002022-11-30 10:49AM EST260.006.850.000.000.00-106.25%
BIIB230317P002650002022-11-30 3:40PM EST265.007.200.000.000.00-106.25%
BIIB230317P002700002022-11-30 11:27AM EST270.009.730.000.000.00-206.25%
BIIB230317P002750002022-11-30 9:30AM EST275.0012.010.000.000.00-103.13%
BIIB230317P002800002022-11-30 2:55PM EST280.0010.930.000.000.00-1303.13%
BIIB230317P002850002022-11-30 11:03AM EST285.0013.900.000.000.00-12203.13%
BIIB230317P002900002022-11-22 11:22AM EST290.0020.010.000.000.00-201.56%
BIIB230317P002950002022-11-23 3:23PM EST295.0019.600.000.000.00-101.56%
BIIB230317P003000002022-11-30 9:55AM EST300.0019.250.000.000.00-300.78%
BIIB230317P003050002022-11-30 9:55AM EST305.0021.000.000.000.00-200.05%
BIIB230317P003100002022-11-30 12:44PM EST310.0026.550.000.000.00-1000.00%
BIIB230317P003250002022-11-29 11:30AM EST325.0041.100.000.000.00-400.00%
BIIB230317P003300002022-11-18 10:57AM EST330.0041.400.000.000.00-100.00%