Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB230616C00100000 | 2022-12-06 10:57AM EDT | 100.00 | 194.21 | 167.20 | 175.50 | 0.00 | - | 2 | 3 | 116.72% |
| BIIB230616C00105000 | 2022-09-30 10:10AM EDT | 105.00 | 158.60 | 178.80 | 186.50 | 0.00 | - | 2 | 1 | 227.01% |
| BIIB230616C00110000 | 2022-12-08 2:06PM EDT | 110.00 | 182.00 | 168.00 | 176.50 | 0.00 | - | - | 1 | 188.99% |
| BIIB230616C00120000 | 2022-11-30 11:26AM EDT | 120.00 | 192.97 | 153.10 | 160.60 | 0.00 | - | - | 1 | 143.31% |
| BIIB230616C00150000 | 2023-02-23 11:49AM EDT | 150.00 | 125.00 | 118.00 | 127.00 | 0.00 | - | 1 | 16 | 83.69% |
| BIIB230616C00200000 | 2023-02-17 4:59PM EDT | 200.00 | 84.09 | 64.30 | 71.10 | 0.00 | - | 2 | 4 | 39.80% |
| BIIB230616C00205000 | 2022-09-28 12:43PM EDT | 205.00 | 83.74 | 92.00 | 99.50 | 0.00 | - | 5 | 4 | 130.05% |
| BIIB230616C00210000 | 2023-01-13 10:48AM EDT | 210.00 | 86.30 | 79.70 | 87.20 | 0.00 | - | 2 | 3 | 105.73% |
| BIIB230616C00215000 | 2023-03-10 3:11PM EDT | 215.00 | 49.10 | 57.00 | 65.00 | 0.00 | - | 1 | 4 | 52.67% |
| BIIB230616C00220000 | 2023-02-16 11:07AM EDT | 220.00 | 60.00 | 47.00 | 51.90 | 0.00 | - | 3 | 3 | 33.65% |
| BIIB230616C00225000 | 2023-01-12 2:23PM EDT | 225.00 | 70.31 | 67.20 | 73.20 | 0.00 | - | 1 | 3 | 94.65% |
| BIIB230616C00230000 | 2023-03-08 3:13PM EDT | 230.00 | 42.70 | 45.50 | 52.00 | 0.00 | - | 2 | 6 | 58.05% |
| BIIB230616C00235000 | 2023-02-02 3:38PM EDT | 235.00 | 62.18 | 42.50 | 48.30 | 0.00 | - | 1 | 2 | 57.05% |
| BIIB230616C00240000 | 2023-03-17 1:40PM EDT | 240.00 | 33.52 | 37.20 | 44.50 | 0.00 | - | 3 | 18 | 55.58% |
| BIIB230616C00245000 | 2023-02-16 10:30AM EDT | 245.00 | 45.00 | 29.70 | 32.60 | 0.00 | - | 1 | 15 | 35.33% |
| BIIB230616C00250000 | 2023-03-17 1:34PM EDT | 250.00 | 26.30 | 30.10 | 37.00 | 0.00 | - | 5 | 23 | 52.22% |
| BIIB230616C00255000 | 2023-03-23 12:41PM EDT | 255.00 | 24.90 | 27.40 | 34.00 | 0.00 | - | 1 | 26 | 51.78% |
| BIIB230616C00260000 | 2023-03-23 10:02AM EDT | 260.00 | 21.45 | 24.90 | 26.00 | 0.00 | - | 1 | 121 | 40.92% |
| BIIB230616C00265000 | 2023-03-24 2:39PM EDT | 265.00 | 22.81 | 21.30 | 23.40 | +2.71 | +13.48% | 5 | 102 | 40.91% |
| BIIB230616C00270000 | 2023-03-24 3:57PM EDT | 270.00 | 19.70 | 19.40 | 20.30 | +1.40 | +7.65% | 2 | 38 | 39.54% |
| BIIB230616C00275000 | 2023-03-23 12:47PM EDT | 275.00 | 14.50 | 16.80 | 17.70 | 0.00 | - | 2 | 190 | 38.80% |
| BIIB230616C00280000 | 2023-03-24 1:57PM EDT | 280.00 | 15.00 | 14.50 | 15.50 | +2.65 | +21.46% | 1 | 824 | 38.46% |
| BIIB230616C00285000 | 2023-03-24 1:05PM EDT | 285.00 | 12.00 | 11.80 | 13.80 | +0.30 | +2.56% | 5 | 424 | 38.73% |
| BIIB230616C00290000 | 2023-03-23 3:01PM EDT | 290.00 | 9.20 | 9.30 | 14.60 | 0.00 | - | 1 | 249 | 43.70% |
| BIIB230616C00295000 | 2023-03-24 1:37PM EDT | 295.00 | 9.00 | 5.60 | 12.80 | +0.50 | +5.88% | 1 | 180 | 43.22% |
| BIIB230616C00300000 | 2023-03-23 12:37PM EDT | 300.00 | 6.10 | 3.50 | 8.60 | 0.00 | - | 2 | 642 | 37.22% |
| BIIB230616C00305000 | 2023-03-24 3:52PM EDT | 305.00 | 7.90 | 6.60 | 10.20 | +2.10 | +36.21% | 52 | 1,182 | 43.44% |
| BIIB230616C00310000 | 2023-03-22 11:51AM EDT | 310.00 | 4.50 | 3.80 | 6.00 | 0.00 | - | 2 | 420 | 36.21% |
| BIIB230616C00315000 | 2023-03-23 12:32PM EDT | 315.00 | 3.80 | 3.50 | 5.40 | 0.00 | - | 2 | 188 | 36.96% |
| BIIB230616C00320000 | 2023-03-22 12:35PM EDT | 320.00 | 2.84 | 2.70 | 4.40 | 0.00 | - | 2 | 165 | 36.34% |
| BIIB230616C00325000 | 2023-03-22 12:35PM EDT | 325.00 | 2.36 | 0.80 | 6.00 | 0.00 | - | 3 | 69 | 42.89% |
| BIIB230616C00330000 | 2023-03-20 3:50PM EDT | 330.00 | 3.30 | 0.65 | 5.20 | 0.00 | - | 1 | 517 | 42.71% |
| BIIB230616C00335000 | 2023-02-22 3:57PM EDT | 335.00 | 4.60 | 0.50 | 5.20 | 0.00 | - | 2 | 59 | 44.68% |
| BIIB230616C00340000 | 2023-03-20 9:30AM EDT | 340.00 | 3.85 | 0.80 | 5.60 | 0.00 | - | 2 | 128 | 47.76% |
| BIIB230616C00345000 | 2023-03-14 3:20PM EDT | 345.00 | 1.50 | 0.40 | 5.30 | 0.00 | - | 1 | 45 | 48.73% |
| BIIB230616C00350000 | 2023-03-22 1:49PM EDT | 350.00 | 1.23 | 0.30 | 5.20 | 0.00 | - | 1 | 1,096 | 50.23% |
| BIIB230616C00355000 | 2023-03-16 1:32PM EDT | 355.00 | 1.20 | 0.25 | 5.00 | 0.00 | - | 94 | 94 | 51.34% |
| BIIB230616C00360000 | 2023-03-16 3:52PM EDT | 360.00 | 2.15 | 0.00 | 4.90 | 0.00 | - | 117 | 133 | 52.71% |
| BIIB230616C00365000 | 2023-01-09 11:00AM EDT | 365.00 | 4.20 | 3.70 | 5.90 | 0.00 | - | 4 | 40 | 54.02% |
| BIIB230616C00370000 | 2023-02-15 2:24PM EDT | 370.00 | 2.50 | 0.05 | 5.00 | 0.00 | - | 5 | 52 | 56.30% |
| BIIB230616C00375000 | 2023-02-09 12:54PM EDT | 375.00 | 3.70 | 0.05 | 4.80 | 0.00 | - | 3 | 13 | 57.20% |
| BIIB230616C00380000 | 2023-02-16 11:15AM EDT | 380.00 | 1.65 | 0.05 | 3.60 | 0.00 | - | 1 | 22 | 54.29% |
| BIIB230616C00385000 | 2023-03-09 4:36PM EDT | 385.00 | 1.00 | 0.30 | 4.60 | 0.00 | - | 3 | 32 | 50.71% |
| BIIB230616C00390000 | 2023-01-24 1:49PM EDT | 390.00 | 1.95 | 0.00 | 2.20 | 0.00 | - | 2 | 116 | 50.79% |
| BIIB230616C00395000 | 2023-01-06 4:35PM EDT | 395.00 | 3.54 | 1.35 | 6.00 | 0.00 | - | 30 | 18 | 58.83% |
| BIIB230616C00400000 | 2023-03-17 9:30AM EDT | 400.00 | 0.35 | 0.00 | 3.00 | 0.00 | - | 1 | 239 | 57.26% |
| BIIB230616C00410000 | 2023-01-23 12:28PM EDT | 410.00 | 0.80 | 0.05 | 4.80 | 0.00 | - | 13 | 18 | 57.02% |
| BIIB230616C00420000 | 2022-11-18 2:50PM EDT | 420.00 | 7.98 | 1.50 | 3.10 | 0.00 | - | 2 | 1 | 58.75% |
| BIIB230616C00430000 | 2023-03-16 9:57AM EDT | 430.00 | 1.88 | 0.00 | 4.50 | 0.00 | - | 1 | 2 | 60.78% |
| BIIB230616C00450000 | 2023-03-03 11:18AM EDT | 450.00 | 0.30 | 0.00 | 4.40 | 0.00 | - | 1 | 6 | 64.87% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB230616P00100000 | 2023-02-16 2:56PM EDT | 100.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 99.46% |
| BIIB230616P00110000 | 2022-10-28 10:32AM EDT | 110.00 | 2.53 | 0.00 | 4.30 | 0.00 | - | 1 | 0 | 117.31% |
| BIIB230616P00115000 | 2022-10-26 10:00AM EDT | 115.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| BIIB230616P00120000 | 2022-11-28 10:38AM EDT | 120.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 25.00% |
| BIIB230616P00125000 | 2022-11-21 10:50AM EDT | 125.00 | 0.81 | 0.00 | 1.30 | 0.00 | - | 10 | 17 | 81.98% |
| BIIB230616P00130000 | 2022-11-14 12:32PM EDT | 130.00 | 4.64 | 0.00 | 4.50 | 0.00 | - | 12 | 6 | 98.78% |
| BIIB230616P00135000 | 2022-11-14 11:01AM EDT | 135.00 | 4.70 | 0.00 | 4.50 | 0.00 | - | 26 | 13 | 94.35% |
| BIIB230616P00140000 | 2022-11-14 11:52AM EDT | 140.00 | 4.97 | 0.00 | 4.60 | 0.00 | - | 4 | 38 | 90.52% |
| BIIB230616P00145000 | 2022-10-07 12:00PM EDT | 145.00 | 2.90 | 0.65 | 6.30 | 0.00 | - | 2 | 114 | 95.32% |
| BIIB230616P00150000 | 2022-09-27 3:42PM EDT | 150.00 | 9.90 | 0.70 | 7.10 | 0.00 | - | 2 | 22 | 93.76% |
| BIIB230616P00155000 | 2022-10-25 10:46AM EDT | 155.00 | 3.79 | 0.00 | 4.70 | 0.00 | - | 2 | 19 | 78.86% |
| BIIB230616P00160000 | 2023-02-16 10:31AM EDT | 160.00 | 0.05 | 0.00 | 4.60 | 0.00 | - | - | 1 | 74.70% |
| BIIB230616P00165000 | 2022-10-11 3:17PM EDT | 165.00 | 5.65 | 1.75 | 6.50 | 0.00 | - | 2 | 1 | 82.49% |
| BIIB230616P00170000 | 2023-01-11 11:03AM EDT | 170.00 | 1.91 | 0.20 | 5.70 | 0.00 | - | 4 | 19 | 71.74% |
| BIIB230616P00175000 | 2022-12-30 10:42AM EDT | 175.00 | 2.25 | 0.00 | 2.35 | 0.00 | - | 2 | 59 | 55.15% |
| BIIB230616P00180000 | 2023-01-11 11:03AM EDT | 180.00 | 2.50 | 0.05 | 2.65 | 0.00 | - | 4 | 5 | 53.66% |
| BIIB230616P00185000 | 2023-01-09 1:18PM EDT | 185.00 | 2.05 | 0.25 | 6.20 | 0.00 | - | 2 | 3 | 62.56% |
| BIIB230616P00190000 | 2023-03-15 12:52PM EDT | 190.00 | 1.75 | 0.00 | 9.60 | 0.00 | - | 1 | 15 | 66.47% |
| BIIB230616P00195000 | 2023-02-23 3:55PM EDT | 195.00 | 2.30 | 0.05 | 2.50 | 0.00 | - | 1 | 17 | 51.97% |
| BIIB230616P00200000 | 2023-03-14 12:15PM EDT | 200.00 | 2.00 | 0.35 | 3.90 | 0.00 | - | 1 | 349 | 55.42% |
| BIIB230616P00205000 | 2023-02-02 12:56PM EDT | 205.00 | 3.29 | 2.20 | 3.20 | 0.00 | - | 80 | 137 | 48.99% |
| BIIB230616P00210000 | 2023-03-17 1:49PM EDT | 210.00 | 3.20 | 0.60 | 5.30 | 0.00 | - | 1 | 28 | 53.95% |
| BIIB230616P00215000 | 2023-03-17 2:37PM EDT | 215.00 | 3.90 | 0.45 | 9.80 | 0.00 | - | 250 | 262 | 64.48% |
| BIIB230616P00220000 | 2023-03-20 11:33AM EDT | 220.00 | 4.00 | 0.10 | 8.00 | 0.00 | - | 7 | 31 | 55.29% |
| BIIB230616P00225000 | 2023-03-21 9:40AM EDT | 225.00 | 5.13 | 1.75 | 9.90 | 0.00 | - | 10 | 65 | 56.74% |
| BIIB230616P00230000 | 2023-03-20 3:55PM EDT | 230.00 | 5.27 | 1.70 | 8.00 | 0.00 | - | 28 | 127 | 47.71% |
| BIIB230616P00235000 | 2023-03-24 3:05PM EDT | 235.00 | 5.75 | 2.75 | 10.00 | -0.52 | -8.29% | 5 | 45 | 49.06% |
| BIIB230616P00240000 | 2023-03-24 12:24PM EDT | 240.00 | 7.44 | 3.40 | 11.40 | +0.28 | +3.91% | 3 | 540 | 48.43% |
| BIIB230616P00245000 | 2023-03-23 3:46PM EDT | 245.00 | 8.65 | 6.90 | 12.60 | 0.00 | - | 1 | 198 | 47.05% |
| BIIB230616P00250000 | 2023-03-24 1:08PM EDT | 250.00 | 9.80 | 5.70 | 13.30 | -4.30 | -30.50% | 3 | 46 | 44.32% |
| BIIB230616P00255000 | 2023-03-10 2:09PM EDT | 255.00 | 17.70 | 8.30 | 16.00 | 0.00 | - | 2 | 19 | 45.62% |
| BIIB230616P00260000 | 2023-03-24 3:34PM EDT | 260.00 | 12.48 | 11.60 | 13.50 | -2.42 | -16.24% | 51 | 13 | 35.90% |
| BIIB230616P00265000 | 2023-03-24 1:20PM EDT | 265.00 | 15.15 | 14.20 | 15.20 | -4.05 | -21.09% | 3 | 208 | 34.63% |
| BIIB230616P00270000 | 2023-03-23 2:37PM EDT | 270.00 | 19.45 | 16.40 | 17.40 | 0.00 | - | 174 | 187 | 33.95% |
| BIIB230616P00275000 | 2023-03-16 9:30AM EDT | 275.00 | 26.14 | 19.00 | 20.00 | 0.00 | - | 1 | 40 | 33.61% |
| BIIB230616P00280000 | 2023-03-23 11:39AM EDT | 280.00 | 23.80 | 21.50 | 23.00 | 0.00 | - | 2 | 83 | 33.62% |
| BIIB230616P00285000 | 2023-03-24 11:15AM EDT | 285.00 | 28.68 | 23.50 | 26.00 | +1.78 | +6.62% | 1 | 395 | 33.21% |
| BIIB230616P00290000 | 2023-03-10 10:37AM EDT | 290.00 | 36.09 | 25.00 | 31.50 | 0.00 | - | 1 | 167 | 37.52% |
| BIIB230616P00295000 | 2023-03-08 2:11PM EDT | 295.00 | 37.50 | 28.40 | 34.50 | 0.00 | - | 1 | 122 | 36.41% |
| BIIB230616P00300000 | 2023-02-15 12:16PM EDT | 300.00 | 32.10 | 39.50 | 41.80 | 0.00 | - | 13 | 88 | 44.18% |
| BIIB230616P00305000 | 2023-02-28 11:25AM EDT | 305.00 | 41.70 | 35.80 | 40.80 | 0.00 | - | 2 | 98 | 33.40% |
| BIIB230616P00310000 | 2023-02-28 11:25AM EDT | 310.00 | 45.40 | 39.80 | 45.50 | 0.00 | - | 1 | 87 | 35.03% |
| BIIB230616P00315000 | 2023-01-31 11:52AM EDT | 315.00 | 36.50 | 46.20 | 51.80 | 0.00 | - | - | 3 | 40.64% |
| BIIB230616P00320000 | 2023-01-06 4:28PM EDT | 320.00 | 47.30 | 42.90 | 47.00 | 0.00 | - | 2 | 49 | 0.00% |
| BIIB230616P00325000 | 2023-02-16 2:56PM EDT | 325.00 | 55.31 | 60.90 | 64.60 | 0.00 | - | - | 1 | 51.99% |
| BIIB230616P00330000 | 2023-03-09 3:58PM EDT | 330.00 | 70.00 | 58.20 | 62.40 | 0.00 | - | 1 | 2 | 33.72% |
| BIIB230616P00335000 | 2022-12-02 4:03PM EDT | 335.00 | 49.80 | 61.30 | 67.40 | 0.00 | - | 1 | 1 | 35.47% |
| BIIB230616P00350000 | 2023-01-09 11:35AM EDT | 350.00 | 77.70 | 61.70 | 68.70 | 0.00 | - | - | 2 | 0.00% |
| BIIB230616P00355000 | 2022-12-15 2:39PM EDT | 355.00 | 75.50 | 68.50 | 72.30 | 0.00 | - | - | 3 | 0.00% |
| BIIB230616P00380000 | 2023-03-16 9:57AM EDT | 380.00 | 119.42 | 105.10 | 115.00 | 0.00 | - | 1 | 0 | 59.55% |
| BIIB230616P00390000 | 2022-10-21 10:49AM EDT | 390.00 | 128.04 | 88.50 | 96.20 | 0.00 | - | 2 | 0 | 0.00% |
| BIIB230616P00395000 | 2022-10-24 11:30AM EDT | 395.00 | 125.35 | 92.20 | 99.80 | 0.00 | - | 2 | 2 | 0.00% |
| BIIB230616P00400000 | 2023-02-03 1:13PM EDT | 400.00 | 113.40 | 125.00 | 134.50 | 0.00 | - | 1 | 0 | 63.57% |
| BIIB230616P00410000 | 2022-12-01 3:31PM EDT | 410.00 | 110.31 | 129.70 | 137.10 | 0.00 | - | 4 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
