New Zealand markets closed

Biogen Inc. (BIIB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
305.15+1.70 (+0.56%)
At close: 01:00PM EST
304.54 -0.61 (-0.20%)
After hours: 01:47PM EST
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIIB230616C001000002022-10-06 1:31PM EST100.00168.92181.20189.400.00-230.00%
BIIB230616C001050002022-09-30 9:10AM EST105.00158.60178.80186.500.00-210.00%
BIIB230616C002000002022-11-14 9:55AM EST200.00114.66109.70117.800.00-2056.69%
BIIB230616C002050002022-09-28 11:43AM EST205.0083.7492.0099.500.00-540.00%
BIIB230616C002100002022-09-30 9:30AM EST210.0076.0088.7095.200.00-2218.65%
BIIB230616C002150002022-11-14 1:29PM EST215.00103.9096.20104.500.00-1052.77%
BIIB230616C002250002022-09-21 12:33PM EST225.0031.8065.7070.100.00--20.00%
BIIB230616C002300002022-11-10 10:14AM EST230.0081.5085.7092.000.00-1051.78%
BIIB230616C002350002022-10-06 11:15AM EST235.0057.7068.1075.600.00-2334.27%
BIIB230616C002400002022-10-18 11:58AM EST240.0060.2077.7080.500.00-41449.47%
BIIB230616C002450002022-10-06 1:55PM EST245.0051.8762.7068.800.00-21536.23%
BIIB230616C002500002022-10-18 11:14AM EST250.0054.7070.7075.400.00-201651.60%
BIIB230616C002550002022-10-05 12:36PM EST255.0046.0354.0060.600.00-52434.80%
BIIB230616C002600002022-10-19 11:05AM EST260.0046.1063.9068.700.00-22250.77%
BIIB230616C002650002022-10-21 9:49AM EST265.0043.3061.4064.600.00-21649.24%
BIIB230616C002700002022-11-16 12:55PM EST270.0063.6057.8061.000.00-4048.29%
BIIB230616C002750002022-11-01 11:25AM EST275.0048.4054.8057.200.00-2047.02%
BIIB230616C002800002022-11-18 10:55AM EST280.0055.5050.7054.000.00-1046.41%
BIIB230616C002850002022-11-17 3:54PM EST285.0051.7048.6052.300.00-1547.47%
BIIB230616C002900002022-11-18 1:34PM EST290.0047.1046.2048.300.00-8045.71%
BIIB230616C002950002022-11-14 12:49PM EST295.0050.3842.6045.700.00-10045.49%
BIIB230616C003000002022-11-18 10:55AM EST300.0044.1040.1043.100.00-1045.16%
BIIB230616C003050002022-11-23 9:42AM EST305.0041.8537.4040.600.00-1044.85%
BIIB230616C003100002022-10-25 2:10PM EST310.0027.5034.0038.100.00-4944.43%
BIIB230616C003150002022-11-16 9:30AM EST315.0039.8031.8035.800.00-1444.13%
BIIB230616C003200002022-11-14 2:54PM EST320.0039.3929.3033.500.00-1043.74%
BIIB230616C003250002022-11-25 11:39AM EST325.0031.5027.3031.30+6.17+24.36%1043.35%
BIIB230616C003300002022-10-05 1:34PM EST330.0019.6022.1028.300.00-51341.98%
BIIB230616C003400002022-11-14 3:59PM EST340.0028.9021.4025.200.00-2042.14%
BIIB230616C003450002022-10-05 1:32PM EST345.0016.4017.5024.700.00-151543.27%
BIIB230616C003500002022-11-25 12:24PM EST350.0021.5020.1023.100.00-4043.08%
BIIB230616C003550002022-11-14 2:53PM EST355.0026.5017.6021.300.00-8042.57%
BIIB230616C003600002022-11-18 1:47PM EST360.0018.4717.5019.500.00-3041.95%
BIIB230616C003650002022-11-18 1:49PM EST365.0017.8815.8017.700.00-1073941.23%
BIIB230616C003700002022-11-18 1:48PM EST370.0016.5015.0017.700.00-153042.60%
BIIB230616C003750002022-11-14 2:56PM EST375.0021.3012.4015.400.00-8041.07%
BIIB230616C003800002022-11-18 12:24PM EST380.0015.0012.5014.500.00-1041.19%
BIIB230616C003850002022-10-07 1:39PM EST385.008.9010.1017.400.00-353546.11%
BIIB230616C003900002022-10-07 2:26PM EST390.007.8010.6014.900.00-4344.14%
BIIB230616C004000002022-11-23 1:14PM EST400.0010.018.9010.700.00-1040.64%
BIIB230616C004100002022-09-29 9:02AM EST410.008.008.1014.000.00--247.42%
BIIB230616C004200002022-11-18 1:50PM EST420.007.986.907.800.00-2140.16%
BIIB230616C004300002022-10-24 10:30AM EST430.005.625.708.100.00-2242.51%
BIIB230616C004500002022-11-18 1:51PM EST450.005.604.105.100.00-2040.27%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIIB230616P001100002022-10-28 9:32AM EST110.002.530.004.300.00-1082.12%
BIIB230616P001150002022-10-26 9:00AM EST115.001.950.000.000.00--125.00%
BIIB230616P001200002022-11-21 9:50AM EST120.000.810.101.800.00-10065.14%
BIIB230616P001250002022-11-21 9:50AM EST125.000.810.001.900.00-101762.52%
BIIB230616P001300002022-11-14 11:32AM EST130.004.640.004.400.00-12070.19%
BIIB230616P001350002022-11-14 10:01AM EST135.004.700.004.400.00-26067.43%
BIIB230616P001400002022-11-14 10:52AM EST140.004.970.004.500.00-4065.06%
BIIB230616P001450002022-10-07 11:00AM EST145.002.900.656.300.00-211468.88%
BIIB230616P001500002022-09-27 2:42PM EST150.009.900.707.100.00-22268.07%
BIIB230616P001550002022-10-25 9:46AM EST155.003.790.004.700.00-21958.13%
BIIB230616P001650002022-10-11 2:17PM EST165.005.651.756.500.00-2161.16%
BIIB230616P001700002022-09-27 2:49PM EST170.0017.204.005.600.00--1561.10%
BIIB230616P001750002022-09-29 10:36AM EST175.007.224.405.400.00-15858.95%
BIIB230616P001800002022-09-28 9:11AM EST180.006.605.207.000.00-1060.21%
BIIB230616P001850002022-09-28 8:33AM EST185.005.502.8010.800.00--159.68%
BIIB230616P001900002022-10-18 10:07AM EST190.009.504.406.400.00-1153.34%
BIIB230616P002000002022-11-23 3:16PM EST200.003.402.554.000.00-11019944.77%
BIIB230616P002050002022-11-15 10:38AM EST205.006.502.954.300.00-14043.58%
BIIB230616P002100002022-11-14 11:37AM EST210.007.803.404.900.00-10043.15%
BIIB230616P002250002022-11-07 3:39PM EST225.0014.305.307.100.00-1041.91%
BIIB230616P002300002022-11-14 12:50PM EST230.0011.996.107.700.00-5040.97%
BIIB230616P002350002022-11-18 1:33PM EST235.0010.607.108.900.00-4041.06%
BIIB230616P002400002022-10-18 2:20PM EST240.0023.6311.7014.700.00-11648.47%
BIIB230616P002450002022-09-15 10:04AM EST245.0056.2025.7028.300.00--163.90%
BIIB230616P002500002022-11-16 3:12PM EST250.0018.0110.3012.000.00-2039.48%
BIIB230616P002550002022-09-28 8:46AM EST255.0025.3022.0030.700.00--257.30%
BIIB230616P002600002022-10-13 10:09AM EST260.0034.4021.5029.000.00--153.05%
BIIB230616P002650002022-11-18 1:51PM EST265.0019.2013.9017.000.00-2039.47%
BIIB230616P002700002022-11-18 1:32PM EST270.0020.8016.1018.300.00-2038.68%
BIIB230616P002750002022-10-18 11:12AM EST275.0040.0025.2027.400.00-22147.47%
BIIB230616P002800002022-11-18 1:33PM EST280.0024.8019.9021.800.00-2037.90%
BIIB230616P002850002022-11-18 1:50PM EST285.0027.0021.7023.600.00-412037.38%
BIIB230616P002900002022-11-18 1:35PM EST290.0028.8222.5025.800.00-2037.21%
BIIB230616P002950002022-11-18 1:34PM EST295.0031.3025.4028.100.00-55037.01%
BIIB230616P003000002022-11-14 2:50PM EST300.0036.8027.2030.400.00-5036.68%
BIIB230616P003100002022-09-27 11:42AM EST310.00118.6052.6059.000.00-10658.77%
BIIB230616P003200002022-11-14 10:06AM EST320.0047.1136.6040.600.00-5035.22%
BIIB230616P003300002022-10-26 2:31PM EST330.0067.2043.0046.500.00--034.61%
BIIB230616P003800002022-10-13 10:09AM EST380.00120.2095.10102.900.00--153.01%
BIIB230616P003900002022-10-21 9:49AM EST390.00128.0488.5096.200.00-2039.39%
BIIB230616P003950002022-10-24 10:30AM EST395.00125.3592.2099.800.00-2238.50%
BIIB230616P004100002022-09-29 10:03AM EST410.00145.00125.80133.500.00--061.17%