New Zealand markets closed

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
298.85 -6.32 (-2.07%)
Pre-market: 04:15AM EST
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIIB230421C001000002022-10-06 1:31PM EST100.00167.72181.10187.800.00-230.00%
BIIB230421C001200002022-11-30 10:26AM EST120.00191.890.000.000.00-100.00%
BIIB230421C001300002022-09-28 12:09PM EST130.00144.89154.00162.900.00-660.00%
BIIB230421C001350002022-09-28 12:09PM EST135.00140.40150.40158.000.00-660.00%
BIIB230421C001400002022-09-28 12:10PM EST140.00136.04146.00153.500.00-610.00%
BIIB230421C001450002022-09-28 12:10PM EST145.00131.52140.30147.700.00-610.00%
BIIB230421C001500002022-08-23 9:52AM EST150.0065.8057.2064.600.00-210.00%
BIIB230421C001850002022-09-28 8:35AM EST185.00104.9997.20106.100.00-100.00%
BIIB230421C001950002022-08-24 2:02PM EST195.0035.1733.1036.600.00--10.00%
BIIB230421C002000002022-10-10 10:38AM EST200.0069.9096.4099.000.00-220.00%
BIIB230421C002100002022-09-08 8:43AM EST210.0026.5064.1066.100.00-1080.00%
BIIB230421C002150002022-09-23 10:03AM EST215.0026.5068.3072.100.00-4130.00%
BIIB230421C002200002022-11-28 1:08PM EST220.0084.560.000.000.00-100.00%
BIIB230421C002250002022-11-03 1:18PM EST225.0071.300.000.000.00-100.00%
BIIB230421C002300002022-11-10 11:08AM EST230.0076.080.000.000.00-100.00%
BIIB230421C002350002022-11-30 3:18PM EST235.0084.500.000.000.00-200.00%
BIIB230421C002400002022-11-21 10:09AM EST240.0076.860.000.000.00-500.00%
BIIB230421C002450002022-10-19 11:45AM EST245.0048.0369.6076.000.00-13151.15%
BIIB230421C002500002022-11-21 11:48AM EST250.0068.870.000.000.00-500.00%
BIIB230421C002550002022-10-17 12:29PM EST255.0045.4262.8065.500.00-13150.28%
BIIB230421C002600002022-11-18 1:34PM EST260.0060.600.000.000.00-1000.00%
BIIB230421C002650002022-11-18 1:06PM EST265.0056.660.000.000.00-15000.00%
BIIB230421C002700002022-11-30 11:37AM EST270.0054.800.000.000.00-100.00%
BIIB230421C002750002022-10-26 1:51PM EST275.0041.8049.1052.400.00-481049.10%
BIIB230421C002800002022-11-16 1:44PM EST280.0051.040.000.000.00-100.00%
BIIB230421C002850002022-11-29 10:14AM EST285.0034.600.000.000.00-100.00%
BIIB230421C002900002022-11-30 10:17AM EST290.0044.330.000.000.00-200.00%
BIIB230421C002950002022-11-28 9:30AM EST295.0034.800.000.000.00-100.00%
BIIB230421C003000002022-11-30 12:46PM EST300.0033.300.000.000.00-41500.00%
BIIB230421C003050002022-11-18 1:48PM EST305.0033.800.000.000.00-15000.00%
BIIB230421C003100002022-11-30 11:35AM EST310.0028.300.000.000.00-100.78%
BIIB230421C003150002022-11-30 10:16AM EST315.0030.550.000.000.00-101.56%
BIIB230421C003200002022-11-30 2:25PM EST320.0025.220.000.000.00-201.56%
BIIB230421C003250002022-11-18 1:50PM EST325.0025.000.000.000.00-5601.56%
BIIB230421C003300002022-11-30 3:54PM EST330.0020.400.000.000.00-203.13%
BIIB230421C003350002022-11-29 11:10AM EST335.0016.600.000.000.00-203.13%
BIIB230421C003400002022-11-18 1:47PM EST340.0019.420.000.000.00-3803.13%
BIIB230421C003450002022-10-19 11:45AM EST345.0013.0316.7020.200.00-1045.61%
BIIB230421C003500002022-11-17 12:55PM EST350.0018.480.000.000.00-406.25%
BIIB230421C003550002022-10-04 10:31AM EST355.0013.2011.2017.900.00--146.13%
BIIB230421C003650002022-11-28 11:50AM EST365.008.800.000.000.00-206.25%
BIIB230421C003800002022-11-21 9:56AM EST380.0010.480.000.000.00--06.25%
BIIB230421C003850002022-11-18 1:50PM EST385.008.580.000.000.00-206.25%
BIIB230421C004000002022-11-29 3:09PM EST400.004.390.000.000.00-206.25%
BIIB230421C004100002022-10-07 2:23PM EST410.004.105.108.400.00-732246.88%
BIIB230421C004200002022-10-07 2:23PM EST420.003.404.507.000.00-4246.37%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIIB230421P001000002022-10-25 1:37PM EST100.000.950.004.300.00-1015106.60%
BIIB230421P001100002022-10-28 9:32AM EST110.002.180.004.300.00-1098.18%
BIIB230421P001150002022-10-26 9:00AM EST115.001.750.000.000.00--025.00%
BIIB230421P001200002022-11-21 9:50AM EST120.000.770.000.000.00-10025.00%
BIIB230421P001250002022-11-21 9:50AM EST125.000.700.000.000.00-10025.00%
BIIB230421P001300002022-11-17 10:54AM EST130.001.170.000.000.00-25025.00%
BIIB230421P001350002022-11-25 10:23AM EST135.000.450.000.000.00-38025.00%
BIIB230421P001400002022-11-28 11:46AM EST140.001.490.000.000.00-1025.00%
BIIB230421P001450002022-11-30 10:46AM EST145.000.250.100.000.00-2025.00%
BIIB230421P001500002022-11-18 12:12PM EST150.001.890.000.000.00-17025.00%
BIIB230421P001550002022-11-18 12:06PM EST155.001.960.000.000.00-8025.00%
BIIB230421P001600002022-09-29 10:30AM EST160.003.700.655.000.00-17769.49%
BIIB230421P001650002022-11-18 10:06AM EST165.002.000.000.000.00-4025.00%
BIIB230421P001700002022-11-18 10:06AM EST170.002.250.000.000.00-4025.00%
BIIB230421P001750002022-11-29 11:44AM EST175.001.400.000.000.00-10012.50%
BIIB230421P001800002022-11-30 10:53AM EST180.001.000.000.000.00-1012.50%
BIIB230421P001850002022-09-23 9:59AM EST185.0022.135.108.900.00-2172.01%
BIIB230421P001900002022-09-09 12:43PM EST190.0018.307.508.400.00-2271.94%
BIIB230421P002000002022-10-27 11:55AM EST200.006.601.202.900.00-2049.21%
BIIB230421P002050002022-11-28 3:16PM EST205.003.900.000.000.00-1012.50%
BIIB230421P002100002022-11-17 10:56AM EST210.005.500.000.000.00-151012.50%
BIIB230421P002150002022-11-30 10:39AM EST215.003.100.000.000.00-32012.50%
BIIB230421P002200002022-11-29 11:51AM EST220.005.400.000.000.00-10012.50%
BIIB230421P002300002022-11-25 9:30AM EST230.006.000.000.000.00-3012.50%
BIIB230421P002350002022-11-28 11:26AM EST235.008.300.000.000.00-206.25%
BIIB230421P002400002022-11-30 1:29PM EST240.006.500.000.000.00-9906.25%
BIIB230421P002450002022-11-30 1:29PM EST245.007.500.000.000.00-1806.25%
BIIB230421P002500002022-11-30 1:29PM EST250.008.600.000.000.00-606.25%
BIIB230421P002550002022-11-30 3:32PM EST255.008.500.000.000.00-306.25%
BIIB230421P002600002022-10-10 2:20PM EST260.0033.5022.8025.600.00-1261.77%
BIIB230421P002650002022-10-24 2:43PM EST265.0028.6112.5015.500.00-101744.78%
BIIB230421P002700002022-11-30 12:28PM EST270.0014.200.000.000.00-103.13%
BIIB230421P002750002022-10-05 9:23AM EST275.0039.9027.7032.200.00-11260.51%
BIIB230421P002800002022-09-28 9:05AM EST280.0041.2032.7038.400.00-61465.14%
BIIB230421P002850002022-11-30 3:23PM EST285.0017.000.000.000.00-1,21103.13%
BIIB230421P002900002022-11-30 2:37PM EST290.0019.000.000.000.00-16401.56%
BIIB230421P002950002022-11-30 2:38PM EST295.0021.200.000.000.00-301.56%
BIIB230421P003000002022-11-30 2:38PM EST300.0023.200.000.000.00-3100.78%
BIIB230421P003050002022-11-14 3:35PM EST305.0036.060.000.000.00-200.05%
BIIB230421P003100002022-11-30 2:55PM EST310.0027.430.000.000.00-100.00%
BIIB230421P003150002022-09-26 2:33PM EST315.00121.8050.6058.500.00-141064.58%
BIIB230421P003200002022-11-15 2:16PM EST320.0046.500.000.000.00-100.00%
BIIB230421P004000002022-10-03 11:49AM EST400.00137.70116.50123.800.00-2271.05%