New Zealand markets close in 3 hours 36 minutes

Biogen Inc. (BIIB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
270.03+4.86 (+1.83%)
At close: 04:00PM EDT
270.21 +0.18 (+0.07%)
After hours: 07:47PM EDT
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIIB230421C001000002022-10-06 2:31PM EDT100.00167.72181.10187.800.00-23391.44%
BIIB230421C001150002023-01-06 4:06PM EDT115.00175.00165.20174.800.00-11349.05%
BIIB230421C001200002022-11-30 11:26AM EDT120.00191.89152.00159.700.00-10244.53%
BIIB230421C001300002022-09-28 1:09PM EDT130.00144.89154.00162.900.00-66335.14%
BIIB230421C001350002022-09-28 1:09PM EDT135.00140.40150.40158.000.00-66327.27%
BIIB230421C001400002022-09-28 1:10PM EDT140.00136.04146.00153.500.00-61318.10%
BIIB230421C001450002022-09-28 1:10PM EDT145.00131.52140.30147.700.00-61300.21%
BIIB230421C001500002022-08-23 10:52AM EDT150.0065.8057.2064.600.00-210.00%
BIIB230421C001850002022-09-28 9:35AM EDT185.00104.9997.20106.100.00-10200.84%
BIIB230421C001950002022-08-24 3:02PM EDT195.0035.1733.1036.600.00--10.00%
BIIB230421C002000002023-03-20 12:00PM EDT200.0065.9067.1076.000.00-151776.94%
BIIB230421C002100002023-03-16 1:33PM EDT210.0057.3757.0066.000.00-21466.26%
BIIB230421C002150002023-02-09 11:28AM EDT215.0076.0040.9046.200.00-1130.00%
BIIB230421C002200002022-11-28 2:08PM EDT220.0084.5661.0062.900.00-10118.41%
BIIB230421C002250002023-03-23 2:06PM EDT225.0041.2242.0051.000.00-3351.64%
BIIB230421C002300002023-02-28 2:57PM EDT230.0042.5038.5046.000.00-11552.73%
BIIB230421C002350002023-03-22 11:10AM EDT235.0033.3033.1041.500.00-12471.20%
BIIB230421C002375002023-03-22 12:02PM EDT237.5029.2032.7039.00+29.20--251.72%
BIIB230421C002400002023-03-22 12:01PM EDT240.0027.5028.0036.800.00-34766.17%
BIIB230421C002450002023-03-24 3:44PM EDT245.0028.1025.8032.00+3.10+12.40%13160.51%
BIIB230421C002475002023-03-22 12:31PM EDT247.5020.1024.4030.00+20.10--1059.33%
BIIB230421C002500002023-03-22 1:39PM EDT250.0019.0022.0028.000.00-312858.00%
BIIB230421C002525002023-03-22 12:16PM EDT252.5016.6020.2026.00+16.60--256.52%
BIIB230421C002550002023-03-22 3:54PM EDT255.0013.4018.0024.000.00-62854.90%
BIIB230421C002575002023-03-22 11:17AM EDT257.5014.2014.3021.40+14.20--250.85%
BIIB230421C002600002023-03-22 3:08PM EDT260.0010.8014.4020.000.00-2852051.20%
BIIB230421C002625002023-03-22 11:30AM EDT262.5010.6012.2014.60+10.60--2536.71%
BIIB230421C002650002023-03-24 3:54PM EDT265.0012.5011.4012.60+4.60+58.23%5451834.71%
BIIB230421C002675002023-03-24 3:47PM EDT267.5010.309.7010.60+10.30-42832.43%
BIIB230421C002700002023-03-24 3:55PM EDT270.008.408.2010.10+3.00+55.56%329235.09%
BIIB230421C002725002023-03-24 2:36PM EDT272.507.877.107.90+7.87-3231.45%
BIIB230421C002750002023-03-24 9:41AM EDT275.003.705.707.30-1.60-30.19%477833.03%
BIIB230421C002775002023-03-24 12:07PM EDT277.504.005.105.70+4.00-23030.69%
BIIB230421C002800002023-03-24 3:13PM EDT280.004.473.505.20+2.17+94.35%41,76431.95%
BIIB230421C002825002023-03-21 11:06AM EDT282.503.002.757.70+3.00--644.20%
BIIB230421C002850002023-03-24 2:03PM EDT285.003.302.603.80+1.05+46.67%148832.03%
BIIB230421C002875002023-03-24 3:16PM EDT287.502.351.656.70+2.35-1346.20%
BIIB230421C002900002023-03-23 11:07AM EDT290.001.500.953.200.00-428634.34%
BIIB230421C002950002023-03-24 10:24AM EDT295.001.100.802.500.00-112635.38%
BIIB230421C003000002023-03-23 3:50PM EDT300.000.700.501.500.00-171,64233.53%
BIIB230421C003050002023-03-23 1:09PM EDT305.000.500.055.300.00-116057.29%
BIIB230421C003100002023-03-16 12:57PM EDT310.001.000.203.100.00-13050.51%
BIIB230421C003150002023-02-23 12:56PM EDT315.001.750.154.500.00-12361.66%
BIIB230421C003200002023-03-22 10:36AM EDT320.000.240.104.400.00-114352.49%
BIIB230421C003250002023-03-24 3:48PM EDT325.000.550.504.40-0.02-3.51%5317957.12%
BIIB230421C003300002023-03-24 1:36PM EDT330.000.500.004.40+0.45+900.00%23058.58%
BIIB230421C003350002023-03-22 12:51PM EDT335.001.600.004.300.00-327561.28%
BIIB230421C003400002023-03-13 3:30PM EDT340.000.250.004.300.00-25064.26%
BIIB230421C003450002023-03-21 9:50AM EDT345.000.200.004.300.00-1967.15%
BIIB230421C003500002023-03-23 10:13AM EDT350.000.200.000.500.00-140351.81%
BIIB230421C003550002022-10-04 11:31AM EDT355.0013.2011.2017.900.00--1136.17%
BIIB230421C003650002022-11-28 12:50PM EDT365.008.801.602.450.00-2376.93%
BIIB230421C003700002023-01-27 4:11PM EDT370.000.500.004.400.00-213081.01%
BIIB230421C003750002022-11-30 10:30AM EDT375.007.400.000.000.00--125.00%
BIIB230421C003800002022-11-21 10:56AM EDT380.0010.481.953.100.00--188.79%
BIIB230421C003850002023-01-06 4:15PM EDT385.001.400.005.300.00-12812292.29%
BIIB230421C003950002022-11-30 11:18AM EDT395.007.250.005.100.00--196.22%
BIIB230421C004000002023-02-16 10:31AM EDT400.002.260.002.000.00-166981.49%
BIIB230421C004100002023-02-14 2:36PM EDT410.000.350.004.300.00-12399.24%
BIIB230421C004150002023-02-16 10:31AM EDT415.002.260.009.600.00--2122.58%
BIIB230421C004200002023-02-14 2:56PM EDT420.000.500.004.300.00-23103.48%
BIIB230421C004400002023-02-14 2:56PM EDT440.000.500.004.200.00--2111.00%
BIIB230421C004500002023-01-12 10:30AM EDT450.000.810.005.100.00-24119.48%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIIB230421P001000002022-12-29 3:22PM EDT100.001.000.001.000.00-116177.64%
BIIB230421P001100002022-10-28 10:32AM EDT110.002.180.004.300.00-10209.62%
BIIB230421P001150002022-10-26 10:00AM EDT115.001.750.000.000.00--050.00%
BIIB230421P001200002022-11-21 10:50AM EDT120.000.770.001.250.00-1025152.54%
BIIB230421P001250002022-11-21 10:50AM EDT125.000.700.001.250.00-1057145.51%
BIIB230421P001300002023-02-03 3:36PM EDT130.000.320.004.300.00-27309174.76%
BIIB230421P001350002023-03-24 1:57PM EDT135.000.050.000.05+0.04+400.00%121689.84%
BIIB230421P001400002023-01-19 10:30AM EDT140.000.780.004.300.00-767159.33%
BIIB230421P001450002022-11-30 11:46AM EDT145.000.250.003.900.00-327148.78%
BIIB230421P001500002023-03-13 10:07AM EDT150.000.050.004.300.00-17321144.92%
BIIB230421P001550002022-12-20 4:51PM EDT155.000.630.004.400.00-813138.77%
BIIB230421P001600002022-09-29 11:30AM EDT160.003.700.655.000.00-177140.21%
BIIB230421P001650002022-11-18 11:06AM EDT165.002.000.002.450.00-4211110.69%
BIIB230421P001700002023-01-10 3:51PM EDT170.000.750.005.200.00-1036124.17%
BIIB230421P001750002023-01-06 11:36AM EDT175.000.950.005.200.00-26117.82%
BIIB230421P001800002023-03-06 11:01AM EDT180.000.300.004.300.00-2463106.49%
BIIB230421P001850002022-09-23 10:59AM EDT185.0022.135.108.900.00-21141.96%
BIIB230421P001900002023-03-22 12:48PM EDT190.000.050.004.300.00-2694.92%
BIIB230421P001950002023-01-10 4:58PM EDT195.000.100.001.000.00-1665.77%
BIIB230421P002000002023-03-24 3:41PM EDT200.000.130.100.15-0.02-13.33%144550.88%
BIIB230421P002050002023-03-20 9:30AM EDT205.000.300.004.400.00-11978.83%
BIIB230421P002100002023-03-21 3:13PM EDT210.000.400.000.750.00-101,08050.24%
BIIB230421P002150002023-03-14 1:53PM EDT215.000.900.059.600.00-95987.11%
BIIB230421P002200002023-03-15 10:17AM EDT220.000.900.003.200.00-156757.73%
BIIB230421P002250002023-03-24 10:53AM EDT225.001.000.001.60+0.40+66.67%619952.83%
BIIB230421P002300002023-03-21 1:59PM EDT230.000.960.005.000.00-14054.72%
BIIB230421P002350002023-03-22 3:07PM EDT235.001.210.054.600.00-29161.68%
BIIB230421P002400002023-03-23 12:58PM EDT240.001.550.402.950.00-3887546.85%
BIIB230421P002450002023-03-24 3:46PM EDT245.001.610.9010.00+0.31+23.85%112953.69%
BIIB230421P002500002023-03-24 3:50PM EDT250.002.782.009.60+0.16+6.11%542764.61%
BIIB230421P002525002023-03-22 12:20PM EDT252.503.902.153.70+3.90--336.50%
BIIB230421P002550002023-03-23 1:13PM EDT255.004.462.704.300.00-134336.10%
BIIB230421P002575002023-03-23 1:31PM EDT257.505.203.2010.00+5.20--1255.13%
BIIB230421P002600002023-03-24 3:55PM EDT260.004.433.804.50-1.18-21.03%2126830.49%
BIIB230421P002625002023-03-22 11:50AM EDT262.507.204.405.80+7.20--532.01%
BIIB230421P002650002023-03-24 3:54PM EDT265.005.755.406.10-2.25-28.12%1049829.42%
BIIB230421P002675002023-03-24 2:00PM EDT267.506.706.307.00+6.70-882128.68%
BIIB230421P002700002023-03-24 2:35PM EDT270.007.627.208.70-2.06-21.28%334030.32%
BIIB230421P002750002023-03-17 10:23AM EDT275.0015.9010.0010.700.00-109227.48%
BIIB230421P002800002023-03-24 1:06PM EDT280.0014.6011.6018.00-1.46-9.09%128142.32%
BIIB230421P002850002023-03-09 11:09AM EDT285.0023.5615.5022.000.00-182544.67%
BIIB230421P002900002023-02-27 12:46PM EDT290.0023.2019.2024.200.00-325638.87%
BIIB230421P002950002023-03-23 10:20AM EDT295.0029.6023.7030.000.00-17147.10%
BIIB230421P003000002023-03-16 3:22PM EDT300.0033.2727.4035.000.00-11,30051.70%
BIIB230421P003050002022-12-23 11:28AM EDT305.0037.5026.0027.500.00-2110.00%
BIIB230421P003100002023-02-21 3:39PM EDT310.0037.1041.7047.300.00-1157.87%
BIIB230421P003150002022-09-26 3:33PM EDT315.00121.8050.6058.500.00-141084.28%
BIIB230421P003200002023-03-08 3:31PM EDT320.0053.5045.8054.900.00-213067.64%
BIIB230421P003250002023-02-16 3:02PM EDT325.0051.2158.1067.000.00-1083.97%
BIIB230421P003600002022-12-12 4:23PM EDT360.0071.9972.1078.600.00-110.00%
BIIB230421P003650002023-01-06 12:23PM EDT365.0086.8676.6086.000.00-100.00%
BIIB230421P003700002022-12-07 4:50PM EDT370.0078.8086.0095.800.00--00.00%
BIIB230421P004000002022-10-03 12:49PM EDT400.00137.70116.50123.800.00-220.00%