Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB230421C00100000 | 2022-10-06 2:31PM EDT | 100.00 | 167.72 | 181.10 | 187.80 | 0.00 | - | 2 | 3 | 391.44% |
| BIIB230421C00115000 | 2023-01-06 4:06PM EDT | 115.00 | 175.00 | 165.20 | 174.80 | 0.00 | - | 1 | 1 | 349.05% |
| BIIB230421C00120000 | 2022-11-30 11:26AM EDT | 120.00 | 191.89 | 152.00 | 159.70 | 0.00 | - | 1 | 0 | 244.53% |
| BIIB230421C00130000 | 2022-09-28 1:09PM EDT | 130.00 | 144.89 | 154.00 | 162.90 | 0.00 | - | 6 | 6 | 335.14% |
| BIIB230421C00135000 | 2022-09-28 1:09PM EDT | 135.00 | 140.40 | 150.40 | 158.00 | 0.00 | - | 6 | 6 | 327.27% |
| BIIB230421C00140000 | 2022-09-28 1:10PM EDT | 140.00 | 136.04 | 146.00 | 153.50 | 0.00 | - | 6 | 1 | 318.10% |
| BIIB230421C00145000 | 2022-09-28 1:10PM EDT | 145.00 | 131.52 | 140.30 | 147.70 | 0.00 | - | 6 | 1 | 300.21% |
| BIIB230421C00150000 | 2022-08-23 10:52AM EDT | 150.00 | 65.80 | 57.20 | 64.60 | 0.00 | - | 2 | 1 | 0.00% |
| BIIB230421C00185000 | 2022-09-28 9:35AM EDT | 185.00 | 104.99 | 97.20 | 106.10 | 0.00 | - | 1 | 0 | 200.84% |
| BIIB230421C00195000 | 2022-08-24 3:02PM EDT | 195.00 | 35.17 | 33.10 | 36.60 | 0.00 | - | - | 1 | 0.00% |
| BIIB230421C00200000 | 2023-03-20 12:00PM EDT | 200.00 | 65.90 | 67.10 | 76.00 | 0.00 | - | 15 | 17 | 76.94% |
| BIIB230421C00210000 | 2023-03-16 1:33PM EDT | 210.00 | 57.37 | 57.00 | 66.00 | 0.00 | - | 2 | 14 | 66.26% |
| BIIB230421C00215000 | 2023-02-09 11:28AM EDT | 215.00 | 76.00 | 40.90 | 46.20 | 0.00 | - | 1 | 13 | 0.00% |
| BIIB230421C00220000 | 2022-11-28 2:08PM EDT | 220.00 | 84.56 | 61.00 | 62.90 | 0.00 | - | 1 | 0 | 118.41% |
| BIIB230421C00225000 | 2023-03-23 2:06PM EDT | 225.00 | 41.22 | 42.00 | 51.00 | 0.00 | - | 3 | 3 | 51.64% |
| BIIB230421C00230000 | 2023-02-28 2:57PM EDT | 230.00 | 42.50 | 38.50 | 46.00 | 0.00 | - | 1 | 15 | 52.73% |
| BIIB230421C00235000 | 2023-03-22 11:10AM EDT | 235.00 | 33.30 | 33.10 | 41.50 | 0.00 | - | 1 | 24 | 71.20% |
| BIIB230421C00237500 | 2023-03-22 12:02PM EDT | 237.50 | 29.20 | 32.70 | 39.00 | +29.20 | - | - | 2 | 51.72% |
| BIIB230421C00240000 | 2023-03-22 12:01PM EDT | 240.00 | 27.50 | 28.00 | 36.80 | 0.00 | - | 3 | 47 | 66.17% |
| BIIB230421C00245000 | 2023-03-24 3:44PM EDT | 245.00 | 28.10 | 25.80 | 32.00 | +3.10 | +12.40% | 1 | 31 | 60.51% |
| BIIB230421C00247500 | 2023-03-22 12:31PM EDT | 247.50 | 20.10 | 24.40 | 30.00 | +20.10 | - | - | 10 | 59.33% |
| BIIB230421C00250000 | 2023-03-22 1:39PM EDT | 250.00 | 19.00 | 22.00 | 28.00 | 0.00 | - | 3 | 128 | 58.00% |
| BIIB230421C00252500 | 2023-03-22 12:16PM EDT | 252.50 | 16.60 | 20.20 | 26.00 | +16.60 | - | - | 2 | 56.52% |
| BIIB230421C00255000 | 2023-03-22 3:54PM EDT | 255.00 | 13.40 | 18.00 | 24.00 | 0.00 | - | 6 | 28 | 54.90% |
| BIIB230421C00257500 | 2023-03-22 11:17AM EDT | 257.50 | 14.20 | 14.30 | 21.40 | +14.20 | - | - | 2 | 50.85% |
| BIIB230421C00260000 | 2023-03-22 3:08PM EDT | 260.00 | 10.80 | 14.40 | 20.00 | 0.00 | - | 28 | 520 | 51.20% |
| BIIB230421C00262500 | 2023-03-22 11:30AM EDT | 262.50 | 10.60 | 12.20 | 14.60 | +10.60 | - | - | 25 | 36.71% |
| BIIB230421C00265000 | 2023-03-24 3:54PM EDT | 265.00 | 12.50 | 11.40 | 12.60 | +4.60 | +58.23% | 54 | 518 | 34.71% |
| BIIB230421C00267500 | 2023-03-24 3:47PM EDT | 267.50 | 10.30 | 9.70 | 10.60 | +10.30 | - | 4 | 28 | 32.43% |
| BIIB230421C00270000 | 2023-03-24 3:55PM EDT | 270.00 | 8.40 | 8.20 | 10.10 | +3.00 | +55.56% | 3 | 292 | 35.09% |
| BIIB230421C00272500 | 2023-03-24 2:36PM EDT | 272.50 | 7.87 | 7.10 | 7.90 | +7.87 | - | 3 | 2 | 31.45% |
| BIIB230421C00275000 | 2023-03-24 9:41AM EDT | 275.00 | 3.70 | 5.70 | 7.30 | -1.60 | -30.19% | 4 | 778 | 33.03% |
| BIIB230421C00277500 | 2023-03-24 12:07PM EDT | 277.50 | 4.00 | 5.10 | 5.70 | +4.00 | - | 2 | 30 | 30.69% |
| BIIB230421C00280000 | 2023-03-24 3:13PM EDT | 280.00 | 4.47 | 3.50 | 5.20 | +2.17 | +94.35% | 4 | 1,764 | 31.95% |
| BIIB230421C00282500 | 2023-03-21 11:06AM EDT | 282.50 | 3.00 | 2.75 | 7.70 | +3.00 | - | - | 6 | 44.20% |
| BIIB230421C00285000 | 2023-03-24 2:03PM EDT | 285.00 | 3.30 | 2.60 | 3.80 | +1.05 | +46.67% | 1 | 488 | 32.03% |
| BIIB230421C00287500 | 2023-03-24 3:16PM EDT | 287.50 | 2.35 | 1.65 | 6.70 | +2.35 | - | 1 | 3 | 46.20% |
| BIIB230421C00290000 | 2023-03-23 11:07AM EDT | 290.00 | 1.50 | 0.95 | 3.20 | 0.00 | - | 4 | 286 | 34.34% |
| BIIB230421C00295000 | 2023-03-24 10:24AM EDT | 295.00 | 1.10 | 0.80 | 2.50 | 0.00 | - | 1 | 126 | 35.38% |
| BIIB230421C00300000 | 2023-03-23 3:50PM EDT | 300.00 | 0.70 | 0.50 | 1.50 | 0.00 | - | 17 | 1,642 | 33.53% |
| BIIB230421C00305000 | 2023-03-23 1:09PM EDT | 305.00 | 0.50 | 0.05 | 5.30 | 0.00 | - | 1 | 160 | 57.29% |
| BIIB230421C00310000 | 2023-03-16 12:57PM EDT | 310.00 | 1.00 | 0.20 | 3.10 | 0.00 | - | 1 | 30 | 50.51% |
| BIIB230421C00315000 | 2023-02-23 12:56PM EDT | 315.00 | 1.75 | 0.15 | 4.50 | 0.00 | - | 1 | 23 | 61.66% |
| BIIB230421C00320000 | 2023-03-22 10:36AM EDT | 320.00 | 0.24 | 0.10 | 4.40 | 0.00 | - | 1 | 143 | 52.49% |
| BIIB230421C00325000 | 2023-03-24 3:48PM EDT | 325.00 | 0.55 | 0.50 | 4.40 | -0.02 | -3.51% | 531 | 79 | 57.12% |
| BIIB230421C00330000 | 2023-03-24 1:36PM EDT | 330.00 | 0.50 | 0.00 | 4.40 | +0.45 | +900.00% | 2 | 30 | 58.58% |
| BIIB230421C00335000 | 2023-03-22 12:51PM EDT | 335.00 | 1.60 | 0.00 | 4.30 | 0.00 | - | 3 | 275 | 61.28% |
| BIIB230421C00340000 | 2023-03-13 3:30PM EDT | 340.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | 2 | 50 | 64.26% |
| BIIB230421C00345000 | 2023-03-21 9:50AM EDT | 345.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 9 | 67.15% |
| BIIB230421C00350000 | 2023-03-23 10:13AM EDT | 350.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 403 | 51.81% |
| BIIB230421C00355000 | 2022-10-04 11:31AM EDT | 355.00 | 13.20 | 11.20 | 17.90 | 0.00 | - | - | 1 | 136.17% |
| BIIB230421C00365000 | 2022-11-28 12:50PM EDT | 365.00 | 8.80 | 1.60 | 2.45 | 0.00 | - | 2 | 3 | 76.93% |
| BIIB230421C00370000 | 2023-01-27 4:11PM EDT | 370.00 | 0.50 | 0.00 | 4.40 | 0.00 | - | 2 | 130 | 81.01% |
| BIIB230421C00375000 | 2022-11-30 10:30AM EDT | 375.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| BIIB230421C00380000 | 2022-11-21 10:56AM EDT | 380.00 | 10.48 | 1.95 | 3.10 | 0.00 | - | - | 1 | 88.79% |
| BIIB230421C00385000 | 2023-01-06 4:15PM EDT | 385.00 | 1.40 | 0.00 | 5.30 | 0.00 | - | 128 | 122 | 92.29% |
| BIIB230421C00395000 | 2022-11-30 11:18AM EDT | 395.00 | 7.25 | 0.00 | 5.10 | 0.00 | - | - | 1 | 96.22% |
| BIIB230421C00400000 | 2023-02-16 10:31AM EDT | 400.00 | 2.26 | 0.00 | 2.00 | 0.00 | - | 1 | 669 | 81.49% |
| BIIB230421C00410000 | 2023-02-14 2:36PM EDT | 410.00 | 0.35 | 0.00 | 4.30 | 0.00 | - | 1 | 23 | 99.24% |
| BIIB230421C00415000 | 2023-02-16 10:31AM EDT | 415.00 | 2.26 | 0.00 | 9.60 | 0.00 | - | - | 2 | 122.58% |
| BIIB230421C00420000 | 2023-02-14 2:56PM EDT | 420.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | 2 | 3 | 103.48% |
| BIIB230421C00440000 | 2023-02-14 2:56PM EDT | 440.00 | 0.50 | 0.00 | 4.20 | 0.00 | - | - | 2 | 111.00% |
| BIIB230421C00450000 | 2023-01-12 10:30AM EDT | 450.00 | 0.81 | 0.00 | 5.10 | 0.00 | - | 2 | 4 | 119.48% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB230421P00100000 | 2022-12-29 3:22PM EDT | 100.00 | 1.00 | 0.00 | 1.00 | 0.00 | - | 1 | 16 | 177.64% |
| BIIB230421P00110000 | 2022-10-28 10:32AM EDT | 110.00 | 2.18 | 0.00 | 4.30 | 0.00 | - | 1 | 0 | 209.62% |
| BIIB230421P00115000 | 2022-10-26 10:00AM EDT | 115.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BIIB230421P00120000 | 2022-11-21 10:50AM EDT | 120.00 | 0.77 | 0.00 | 1.25 | 0.00 | - | 10 | 25 | 152.54% |
| BIIB230421P00125000 | 2022-11-21 10:50AM EDT | 125.00 | 0.70 | 0.00 | 1.25 | 0.00 | - | 10 | 57 | 145.51% |
| BIIB230421P00130000 | 2023-02-03 3:36PM EDT | 130.00 | 0.32 | 0.00 | 4.30 | 0.00 | - | 27 | 309 | 174.76% |
| BIIB230421P00135000 | 2023-03-24 1:57PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 1 | 216 | 89.84% |
| BIIB230421P00140000 | 2023-01-19 10:30AM EDT | 140.00 | 0.78 | 0.00 | 4.30 | 0.00 | - | 7 | 67 | 159.33% |
| BIIB230421P00145000 | 2022-11-30 11:46AM EDT | 145.00 | 0.25 | 0.00 | 3.90 | 0.00 | - | 3 | 27 | 148.78% |
| BIIB230421P00150000 | 2023-03-13 10:07AM EDT | 150.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 17 | 321 | 144.92% |
| BIIB230421P00155000 | 2022-12-20 4:51PM EDT | 155.00 | 0.63 | 0.00 | 4.40 | 0.00 | - | 8 | 13 | 138.77% |
| BIIB230421P00160000 | 2022-09-29 11:30AM EDT | 160.00 | 3.70 | 0.65 | 5.00 | 0.00 | - | 1 | 77 | 140.21% |
| BIIB230421P00165000 | 2022-11-18 11:06AM EDT | 165.00 | 2.00 | 0.00 | 2.45 | 0.00 | - | 4 | 211 | 110.69% |
| BIIB230421P00170000 | 2023-01-10 3:51PM EDT | 170.00 | 0.75 | 0.00 | 5.20 | 0.00 | - | 10 | 36 | 124.17% |
| BIIB230421P00175000 | 2023-01-06 11:36AM EDT | 175.00 | 0.95 | 0.00 | 5.20 | 0.00 | - | 2 | 6 | 117.82% |
| BIIB230421P00180000 | 2023-03-06 11:01AM EDT | 180.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | 2 | 463 | 106.49% |
| BIIB230421P00185000 | 2022-09-23 10:59AM EDT | 185.00 | 22.13 | 5.10 | 8.90 | 0.00 | - | 2 | 1 | 141.96% |
| BIIB230421P00190000 | 2023-03-22 12:48PM EDT | 190.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 2 | 6 | 94.92% |
| BIIB230421P00195000 | 2023-01-10 4:58PM EDT | 195.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 6 | 65.77% |
| BIIB230421P00200000 | 2023-03-24 3:41PM EDT | 200.00 | 0.13 | 0.10 | 0.15 | -0.02 | -13.33% | 14 | 45 | 50.88% |
| BIIB230421P00205000 | 2023-03-20 9:30AM EDT | 205.00 | 0.30 | 0.00 | 4.40 | 0.00 | - | 1 | 19 | 78.83% |
| BIIB230421P00210000 | 2023-03-21 3:13PM EDT | 210.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 10 | 1,080 | 50.24% |
| BIIB230421P00215000 | 2023-03-14 1:53PM EDT | 215.00 | 0.90 | 0.05 | 9.60 | 0.00 | - | 9 | 59 | 87.11% |
| BIIB230421P00220000 | 2023-03-15 10:17AM EDT | 220.00 | 0.90 | 0.00 | 3.20 | 0.00 | - | 1 | 567 | 57.73% |
| BIIB230421P00225000 | 2023-03-24 10:53AM EDT | 225.00 | 1.00 | 0.00 | 1.60 | +0.40 | +66.67% | 6 | 199 | 52.83% |
| BIIB230421P00230000 | 2023-03-21 1:59PM EDT | 230.00 | 0.96 | 0.00 | 5.00 | 0.00 | - | 1 | 40 | 54.72% |
| BIIB230421P00235000 | 2023-03-22 3:07PM EDT | 235.00 | 1.21 | 0.05 | 4.60 | 0.00 | - | 2 | 91 | 61.68% |
| BIIB230421P00240000 | 2023-03-23 12:58PM EDT | 240.00 | 1.55 | 0.40 | 2.95 | 0.00 | - | 38 | 875 | 46.85% |
| BIIB230421P00245000 | 2023-03-24 3:46PM EDT | 245.00 | 1.61 | 0.90 | 10.00 | +0.31 | +23.85% | 1 | 129 | 53.69% |
| BIIB230421P00250000 | 2023-03-24 3:50PM EDT | 250.00 | 2.78 | 2.00 | 9.60 | +0.16 | +6.11% | 5 | 427 | 64.61% |
| BIIB230421P00252500 | 2023-03-22 12:20PM EDT | 252.50 | 3.90 | 2.15 | 3.70 | +3.90 | - | - | 3 | 36.50% |
| BIIB230421P00255000 | 2023-03-23 1:13PM EDT | 255.00 | 4.46 | 2.70 | 4.30 | 0.00 | - | 1 | 343 | 36.10% |
| BIIB230421P00257500 | 2023-03-23 1:31PM EDT | 257.50 | 5.20 | 3.20 | 10.00 | +5.20 | - | - | 12 | 55.13% |
| BIIB230421P00260000 | 2023-03-24 3:55PM EDT | 260.00 | 4.43 | 3.80 | 4.50 | -1.18 | -21.03% | 21 | 268 | 30.49% |
| BIIB230421P00262500 | 2023-03-22 11:50AM EDT | 262.50 | 7.20 | 4.40 | 5.80 | +7.20 | - | - | 5 | 32.01% |
| BIIB230421P00265000 | 2023-03-24 3:54PM EDT | 265.00 | 5.75 | 5.40 | 6.10 | -2.25 | -28.12% | 104 | 98 | 29.42% |
| BIIB230421P00267500 | 2023-03-24 2:00PM EDT | 267.50 | 6.70 | 6.30 | 7.00 | +6.70 | - | 88 | 21 | 28.68% |
| BIIB230421P00270000 | 2023-03-24 2:35PM EDT | 270.00 | 7.62 | 7.20 | 8.70 | -2.06 | -21.28% | 3 | 340 | 30.32% |
| BIIB230421P00275000 | 2023-03-17 10:23AM EDT | 275.00 | 15.90 | 10.00 | 10.70 | 0.00 | - | 10 | 92 | 27.48% |
| BIIB230421P00280000 | 2023-03-24 1:06PM EDT | 280.00 | 14.60 | 11.60 | 18.00 | -1.46 | -9.09% | 1 | 281 | 42.32% |
| BIIB230421P00285000 | 2023-03-09 11:09AM EDT | 285.00 | 23.56 | 15.50 | 22.00 | 0.00 | - | 1 | 825 | 44.67% |
| BIIB230421P00290000 | 2023-02-27 12:46PM EDT | 290.00 | 23.20 | 19.20 | 24.20 | 0.00 | - | 3 | 256 | 38.87% |
| BIIB230421P00295000 | 2023-03-23 10:20AM EDT | 295.00 | 29.60 | 23.70 | 30.00 | 0.00 | - | 1 | 71 | 47.10% |
| BIIB230421P00300000 | 2023-03-16 3:22PM EDT | 300.00 | 33.27 | 27.40 | 35.00 | 0.00 | - | 1 | 1,300 | 51.70% |
| BIIB230421P00305000 | 2022-12-23 11:28AM EDT | 305.00 | 37.50 | 26.00 | 27.50 | 0.00 | - | 2 | 11 | 0.00% |
| BIIB230421P00310000 | 2023-02-21 3:39PM EDT | 310.00 | 37.10 | 41.70 | 47.30 | 0.00 | - | 1 | 1 | 57.87% |
| BIIB230421P00315000 | 2022-09-26 3:33PM EDT | 315.00 | 121.80 | 50.60 | 58.50 | 0.00 | - | 14 | 10 | 84.28% |
| BIIB230421P00320000 | 2023-03-08 3:31PM EDT | 320.00 | 53.50 | 45.80 | 54.90 | 0.00 | - | 213 | 0 | 67.64% |
| BIIB230421P00325000 | 2023-02-16 3:02PM EDT | 325.00 | 51.21 | 58.10 | 67.00 | 0.00 | - | 1 | 0 | 83.97% |
| BIIB230421P00360000 | 2022-12-12 4:23PM EDT | 360.00 | 71.99 | 72.10 | 78.60 | 0.00 | - | 1 | 1 | 0.00% |
| BIIB230421P00365000 | 2023-01-06 12:23PM EDT | 365.00 | 86.86 | 76.60 | 86.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB230421P00370000 | 2022-12-07 4:50PM EDT | 370.00 | 78.80 | 86.00 | 95.80 | 0.00 | - | - | 0 | 0.00% |
| BIIB230421P00400000 | 2022-10-03 12:49PM EDT | 400.00 | 137.70 | 116.50 | 123.80 | 0.00 | - | 2 | 2 | 0.00% |
© 2023 Yahoo. All rights reserved.
