New Zealand markets closed

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
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIIB230616C001000002022-12-06 10:57AM EDT100.00194.21167.20175.500.00-23116.72%
BIIB230616C001050002022-09-30 10:10AM EDT105.00158.60178.80186.500.00-21227.01%
BIIB230616C001100002022-12-08 2:06PM EDT110.00182.00168.00176.500.00--1188.99%
BIIB230616C001200002022-11-30 11:26AM EDT120.00192.97153.10160.600.00--1143.31%
BIIB230616C001500002023-02-23 11:49AM EDT150.00125.00118.00127.000.00-11683.69%
BIIB230616C002000002023-02-17 4:59PM EDT200.0084.0964.3071.100.00-2439.80%
BIIB230616C002050002022-09-28 12:43PM EDT205.0083.7492.0099.500.00-54130.05%
BIIB230616C002100002023-01-13 10:48AM EDT210.0086.3079.7087.200.00-23105.73%
BIIB230616C002150002023-03-10 3:11PM EDT215.0049.1057.0065.000.00-1452.67%
BIIB230616C002200002023-02-16 11:07AM EDT220.0060.0047.0051.900.00-3333.65%
BIIB230616C002250002023-01-12 2:23PM EDT225.0070.3167.2073.200.00-1394.65%
BIIB230616C002300002023-03-08 3:13PM EDT230.0042.7045.5052.000.00-2658.05%
BIIB230616C002350002023-02-02 3:38PM EDT235.0062.1842.5048.300.00-1257.05%
BIIB230616C002400002023-03-17 1:40PM EDT240.0033.5237.2044.500.00-31855.58%
BIIB230616C002450002023-02-16 10:30AM EDT245.0045.0029.7032.600.00-11535.33%
BIIB230616C002500002023-03-17 1:34PM EDT250.0026.3030.1037.000.00-52352.22%
BIIB230616C002550002023-03-23 12:41PM EDT255.0024.9027.4034.000.00-12651.78%
BIIB230616C002600002023-03-23 10:02AM EDT260.0021.4524.9026.000.00-112140.92%
BIIB230616C002650002023-03-24 2:39PM EDT265.0022.8121.3023.40+2.71+13.48%510240.91%
BIIB230616C002700002023-03-24 3:57PM EDT270.0019.7019.4020.30+1.40+7.65%23839.54%
BIIB230616C002750002023-03-23 12:47PM EDT275.0014.5016.8017.700.00-219038.80%
BIIB230616C002800002023-03-24 1:57PM EDT280.0015.0014.5015.50+2.65+21.46%182438.46%
BIIB230616C002850002023-03-24 1:05PM EDT285.0012.0011.8013.80+0.30+2.56%542438.73%
BIIB230616C002900002023-03-23 3:01PM EDT290.009.209.3014.600.00-124943.70%
BIIB230616C002950002023-03-24 1:37PM EDT295.009.005.6012.80+0.50+5.88%118043.22%
BIIB230616C003000002023-03-23 12:37PM EDT300.006.103.508.600.00-264237.22%
BIIB230616C003050002023-03-24 3:52PM EDT305.007.906.6010.20+2.10+36.21%521,18243.44%
BIIB230616C003100002023-03-22 11:51AM EDT310.004.503.806.000.00-242036.21%
BIIB230616C003150002023-03-23 12:32PM EDT315.003.803.505.400.00-218836.96%
BIIB230616C003200002023-03-22 12:35PM EDT320.002.842.704.400.00-216536.34%
BIIB230616C003250002023-03-22 12:35PM EDT325.002.360.806.000.00-36942.89%
BIIB230616C003300002023-03-20 3:50PM EDT330.003.300.655.200.00-151742.71%
BIIB230616C003350002023-02-22 3:57PM EDT335.004.600.505.200.00-25944.68%
BIIB230616C003400002023-03-20 9:30AM EDT340.003.850.805.600.00-212847.76%
BIIB230616C003450002023-03-14 3:20PM EDT345.001.500.405.300.00-14548.73%
BIIB230616C003500002023-03-22 1:49PM EDT350.001.230.305.200.00-11,09650.23%
BIIB230616C003550002023-03-16 1:32PM EDT355.001.200.255.000.00-949451.34%
BIIB230616C003600002023-03-16 3:52PM EDT360.002.150.004.900.00-11713352.71%
BIIB230616C003650002023-01-09 11:00AM EDT365.004.203.705.900.00-44054.02%
BIIB230616C003700002023-02-15 2:24PM EDT370.002.500.055.000.00-55256.30%
BIIB230616C003750002023-02-09 12:54PM EDT375.003.700.054.800.00-31357.20%
BIIB230616C003800002023-02-16 11:15AM EDT380.001.650.053.600.00-12254.29%
BIIB230616C003850002023-03-09 4:36PM EDT385.001.000.304.600.00-33250.71%
BIIB230616C003900002023-01-24 1:49PM EDT390.001.950.002.200.00-211650.79%
BIIB230616C003950002023-01-06 4:35PM EDT395.003.541.356.000.00-301858.83%
BIIB230616C004000002023-03-17 9:30AM EDT400.000.350.003.000.00-123957.26%
BIIB230616C004100002023-01-23 12:28PM EDT410.000.800.054.800.00-131857.02%
BIIB230616C004200002022-11-18 2:50PM EDT420.007.981.503.100.00-2158.75%
BIIB230616C004300002023-03-16 9:57AM EDT430.001.880.004.500.00-1260.78%
BIIB230616C004500002023-03-03 11:18AM EDT450.000.300.004.400.00-1664.87%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIIB230616P001000002023-02-16 2:56PM EDT100.000.500.001.000.00-1399.46%
BIIB230616P001100002022-10-28 10:32AM EDT110.002.530.004.300.00-10117.31%
BIIB230616P001150002022-10-26 10:00AM EDT115.001.950.000.000.00--125.00%
BIIB230616P001200002022-11-28 10:38AM EDT120.000.500.000.000.00-22325.00%
BIIB230616P001250002022-11-21 10:50AM EDT125.000.810.001.300.00-101781.98%
BIIB230616P001300002022-11-14 12:32PM EDT130.004.640.004.500.00-12698.78%
BIIB230616P001350002022-11-14 11:01AM EDT135.004.700.004.500.00-261394.35%
BIIB230616P001400002022-11-14 11:52AM EDT140.004.970.004.600.00-43890.52%
BIIB230616P001450002022-10-07 12:00PM EDT145.002.900.656.300.00-211495.32%
BIIB230616P001500002022-09-27 3:42PM EDT150.009.900.707.100.00-22293.76%
BIIB230616P001550002022-10-25 10:46AM EDT155.003.790.004.700.00-21978.86%
BIIB230616P001600002023-02-16 10:31AM EDT160.000.050.004.600.00--174.70%
BIIB230616P001650002022-10-11 3:17PM EDT165.005.651.756.500.00-2182.49%
BIIB230616P001700002023-01-11 11:03AM EDT170.001.910.205.700.00-41971.74%
BIIB230616P001750002022-12-30 10:42AM EDT175.002.250.002.350.00-25955.15%
BIIB230616P001800002023-01-11 11:03AM EDT180.002.500.052.650.00-4553.66%
BIIB230616P001850002023-01-09 1:18PM EDT185.002.050.256.200.00-2362.56%
BIIB230616P001900002023-03-15 12:52PM EDT190.001.750.009.600.00-11566.47%
BIIB230616P001950002023-02-23 3:55PM EDT195.002.300.052.500.00-11751.97%
BIIB230616P002000002023-03-14 12:15PM EDT200.002.000.353.900.00-134955.42%
BIIB230616P002050002023-02-02 12:56PM EDT205.003.292.203.200.00-8013748.99%
BIIB230616P002100002023-03-17 1:49PM EDT210.003.200.605.300.00-12853.95%
BIIB230616P002150002023-03-17 2:37PM EDT215.003.900.459.800.00-25026264.48%
BIIB230616P002200002023-03-20 11:33AM EDT220.004.000.108.000.00-73155.29%
BIIB230616P002250002023-03-21 9:40AM EDT225.005.131.759.900.00-106556.74%
BIIB230616P002300002023-03-20 3:55PM EDT230.005.271.708.000.00-2812747.71%
BIIB230616P002350002023-03-24 3:05PM EDT235.005.752.7510.00-0.52-8.29%54549.06%
BIIB230616P002400002023-03-24 12:24PM EDT240.007.443.4011.40+0.28+3.91%354048.43%
BIIB230616P002450002023-03-23 3:46PM EDT245.008.656.9012.600.00-119847.05%
BIIB230616P002500002023-03-24 1:08PM EDT250.009.805.7013.30-4.30-30.50%34644.32%
BIIB230616P002550002023-03-10 2:09PM EDT255.0017.708.3016.000.00-21945.62%
BIIB230616P002600002023-03-24 3:34PM EDT260.0012.4811.6013.50-2.42-16.24%511335.90%
BIIB230616P002650002023-03-24 1:20PM EDT265.0015.1514.2015.20-4.05-21.09%320834.63%
BIIB230616P002700002023-03-23 2:37PM EDT270.0019.4516.4017.400.00-17418733.95%
BIIB230616P002750002023-03-16 9:30AM EDT275.0026.1419.0020.000.00-14033.61%
BIIB230616P002800002023-03-23 11:39AM EDT280.0023.8021.5023.000.00-28333.62%
BIIB230616P002850002023-03-24 11:15AM EDT285.0028.6823.5026.00+1.78+6.62%139533.21%
BIIB230616P002900002023-03-10 10:37AM EDT290.0036.0925.0031.500.00-116737.52%
BIIB230616P002950002023-03-08 2:11PM EDT295.0037.5028.4034.500.00-112236.41%
BIIB230616P003000002023-02-15 12:16PM EDT300.0032.1039.5041.800.00-138844.18%
BIIB230616P003050002023-02-28 11:25AM EDT305.0041.7035.8040.800.00-29833.40%
BIIB230616P003100002023-02-28 11:25AM EDT310.0045.4039.8045.500.00-18735.03%
BIIB230616P003150002023-01-31 11:52AM EDT315.0036.5046.2051.800.00--340.64%
BIIB230616P003200002023-01-06 4:28PM EDT320.0047.3042.9047.000.00-2490.00%
BIIB230616P003250002023-02-16 2:56PM EDT325.0055.3160.9064.600.00--151.99%
BIIB230616P003300002023-03-09 3:58PM EDT330.0070.0058.2062.400.00-1233.72%
BIIB230616P003350002022-12-02 4:03PM EDT335.0049.8061.3067.400.00-1135.47%
BIIB230616P003500002023-01-09 11:35AM EDT350.0077.7061.7068.700.00--20.00%
BIIB230616P003550002022-12-15 2:39PM EDT355.0075.5068.5072.300.00--30.00%
BIIB230616P003800002023-03-16 9:57AM EDT380.00119.42105.10115.000.00-1059.55%
BIIB230616P003900002022-10-21 10:49AM EDT390.00128.0488.5096.200.00-200.00%
BIIB230616P003950002022-10-24 11:30AM EDT395.00125.3592.2099.800.00-220.00%
BIIB230616P004000002023-02-03 1:13PM EDT400.00113.40125.00134.500.00-1063.57%
BIIB230616P004100002022-12-01 3:31PM EDT410.00110.31129.70137.100.00-400.00%