BIIB - Biogen Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB231020C00200000 | 2023-05-09 10:06AM EDT | 200.00 | 119.90 | 100.00 | 108.00 | 0.00 | - | 5 | 7 | 58.34% |
| BIIB231020C00225000 | 2023-03-23 2:00PM EDT | 225.00 | 56.77 | 79.20 | 84.40 | 0.00 | - | - | 2 | 51.87% |
| BIIB231020C00230000 | 2023-05-01 10:22AM EDT | 230.00 | 85.78 | 73.20 | 80.60 | 0.00 | - | 1 | 2 | 57.09% |
| BIIB231020C00235000 | 2023-05-25 3:18PM EDT | 235.00 | 73.70 | 69.20 | 76.60 | 0.00 | - | 1 | 1 | 56.08% |
| BIIB231020C00240000 | 2023-05-25 3:18PM EDT | 240.00 | 69.20 | 64.00 | 72.20 | 0.00 | - | 1 | 1 | 54.24% |
| BIIB231020C00245000 | 2023-05-25 2:52PM EDT | 245.00 | 61.20 | 60.10 | 68.00 | 0.00 | - | 1 | 1 | 52.70% |
| BIIB231020C00250000 | 2023-05-25 2:52PM EDT | 250.00 | 56.52 | 56.10 | 64.00 | 0.00 | - | 1 | 16 | 51.45% |
| BIIB231020C00255000 | 2023-04-06 12:29PM EDT | 255.00 | 50.70 | 70.70 | 77.50 | 0.00 | - | 1 | 1 | 72.72% |
| BIIB231020C00260000 | 2023-04-14 11:31AM EDT | 260.00 | 47.30 | 58.50 | 66.50 | 0.00 | - | 4 | 9 | 58.91% |
| BIIB231020C00265000 | 2023-05-17 2:49PM EDT | 265.00 | 55.00 | 44.20 | 51.70 | 0.00 | - | 1 | 1 | 46.66% |
| BIIB231020C00270000 | 2023-05-15 2:43PM EDT | 270.00 | 55.00 | 41.20 | 48.10 | 0.00 | - | 150 | 215 | 45.65% |
| BIIB231020C00275000 | 2023-05-04 9:31AM EDT | 275.00 | 48.95 | 37.00 | 44.60 | 0.00 | - | 2 | 159 | 44.67% |
| BIIB231020C00280000 | 2023-05-15 10:57AM EDT | 280.00 | 47.85 | 34.00 | 41.30 | 0.00 | - | 5 | 8 | 43.84% |
| BIIB231020C00285000 | 2023-05-10 1:25PM EDT | 285.00 | 44.57 | 30.20 | 38.10 | 0.00 | - | 1 | 17 | 43.01% |
| BIIB231020C00290000 | 2023-05-24 9:48AM EDT | 290.00 | 31.55 | 26.70 | 35.10 | 0.00 | - | 10 | 11 | 42.31% |
| BIIB231020C00295000 | 2023-05-25 3:22PM EDT | 295.00 | 26.53 | 24.00 | 30.80 | 0.00 | - | 1 | 112 | 39.69% |
| BIIB231020C00300000 | 2023-05-26 11:13AM EDT | 300.00 | 24.53 | 25.00 | 25.80 | 0.00 | - | 5 | 161 | 36.00% |
| BIIB231020C00305000 | 2023-05-26 1:34PM EDT | 305.00 | 23.00 | 22.10 | 23.90 | 0.00 | - | 27 | 32 | 36.32% |
| BIIB231020C00310000 | 2023-05-26 1:19PM EDT | 310.00 | 20.80 | 16.60 | 24.20 | 0.00 | - | 11 | 42 | 39.40% |
| BIIB231020C00315000 | 2023-05-26 1:52PM EDT | 315.00 | 18.80 | 16.00 | 22.30 | 0.00 | - | 15 | 89 | 39.37% |
| BIIB231020C00320000 | 2023-05-23 2:35PM EDT | 320.00 | 18.90 | 12.80 | 20.30 | 0.00 | - | 10 | 138 | 39.03% |
| BIIB231020C00325000 | 2023-05-25 3:22PM EDT | 325.00 | 13.63 | 11.00 | 18.80 | 0.00 | - | 1 | 171 | 39.22% |
| BIIB231020C00330000 | 2023-05-25 1:01PM EDT | 330.00 | 11.18 | 9.20 | 16.60 | 0.00 | - | 5 | 41 | 38.27% |
| BIIB231020C00335000 | 2023-05-25 1:51PM EDT | 335.00 | 9.91 | 8.30 | 15.10 | 0.00 | - | 5 | 7 | 38.14% |
| BIIB231020C00340000 | 2023-05-25 1:51PM EDT | 340.00 | 8.75 | 6.30 | 13.70 | 0.00 | - | 4 | 91 | 37.99% |
| BIIB231020C00345000 | 2023-05-22 3:37PM EDT | 345.00 | 10.70 | 5.00 | 12.60 | 0.00 | - | 1 | 8 | 38.14% |
| BIIB231020C00350000 | 2023-05-26 12:08PM EDT | 350.00 | 8.50 | 6.50 | 11.60 | 0.00 | - | 1 | 475 | 38.32% |
| BIIB231020C00355000 | 2023-05-26 3:15PM EDT | 355.00 | 7.60 | 3.00 | 10.60 | 0.00 | - | 1 | 4 | 38.36% |
| BIIB231020C00360000 | 2023-05-23 10:53AM EDT | 360.00 | 8.10 | 3.70 | 10.10 | 0.00 | - | 2 | 9 | 39.11% |
| BIIB231020C00365000 | 2023-03-28 3:03PM EDT | 365.00 | 4.40 | 4.60 | 11.60 | 0.00 | - | - | 44 | 43.09% |
| BIIB231020C00370000 | 2023-05-15 3:07PM EDT | 370.00 | 7.50 | 2.05 | 8.80 | 0.00 | - | 1 | 13 | 39.84% |
| BIIB231020C00375000 | 2023-05-03 2:22PM EDT | 375.00 | 8.02 | 1.30 | 8.30 | 0.00 | - | 1 | 57 | 40.33% |
| BIIB231020C00380000 | 2023-05-19 11:44AM EDT | 380.00 | 4.63 | 0.05 | 7.90 | 0.00 | - | 3 | 4 | 40.93% |
| BIIB231020C00385000 | 2023-05-25 2:27PM EDT | 385.00 | 3.70 | 0.05 | 7.50 | 0.00 | - | 1 | 4 | 41.47% |
| BIIB231020C00390000 | 2023-04-20 1:53PM EDT | 390.00 | 4.45 | 0.05 | 5.40 | 0.00 | - | - | 1 | 38.38% |
| BIIB231020C00400000 | 2023-04-28 12:33PM EDT | 400.00 | 4.10 | 1.50 | 6.00 | 0.00 | - | 1 | 32 | 42.04% |
| BIIB231020C00410000 | 2023-05-05 3:24PM EDT | 410.00 | 3.77 | 0.20 | 6.30 | 0.00 | - | 1 | 2 | 44.95% |
| BIIB231020C00420000 | 2023-04-25 2:39PM EDT | 420.00 | 1.80 | 0.00 | 5.70 | 0.00 | - | 3 | 3 | 45.76% |
| BIIB231020C00430000 | 2023-05-22 9:54AM EDT | 430.00 | 0.70 | 0.00 | 5.30 | 0.00 | - | 1 | 7 | 46.85% |
| BIIB231020C00440000 | 2023-05-09 3:22PM EDT | 440.00 | 3.06 | 0.05 | 4.80 | 0.00 | - | 3 | 10 | 47.53% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB231020P00130000 | 2023-05-12 10:51AM EDT | 130.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 66.99% |
| BIIB231020P00135000 | 2023-04-19 10:50AM EDT | 135.00 | 0.30 | 0.20 | 4.50 | 0.00 | - | - | 1 | 79.42% |
| BIIB231020P00140000 | 2023-05-30 10:19AM EDT | 140.00 | 0.25 | 0.25 | 0.50 | +0.15 | +150.00% | 1 | 92 | 55.42% |
| BIIB231020P00155000 | 2023-04-21 11:54AM EDT | 155.00 | 0.75 | 0.00 | 4.60 | 0.00 | - | 2 | 1 | 66.89% |
| BIIB231020P00160000 | 2023-05-10 11:32AM EDT | 160.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 11 | 13 | 64.71% |
| BIIB231020P00170000 | 2023-04-03 2:31PM EDT | 170.00 | 1.30 | 0.00 | 3.90 | 0.00 | - | 8 | 9 | 56.65% |
| BIIB231020P00185000 | 2023-04-26 10:17AM EDT | 185.00 | 1.60 | 0.00 | 5.30 | 0.00 | - | - | 1 | 52.97% |
| BIIB231020P00190000 | 2023-04-20 2:48PM EDT | 190.00 | 1.85 | 0.25 | 5.80 | 0.00 | - | 130 | 132 | 52.21% |
| BIIB231020P00200000 | 2023-04-25 12:18PM EDT | 200.00 | 3.02 | 0.00 | 4.40 | 0.00 | - | 20 | 85 | 52.47% |
| BIIB231020P00205000 | 2023-04-25 12:18PM EDT | 205.00 | 3.52 | 0.10 | 5.80 | 0.00 | - | 20 | 42 | 54.33% |
| BIIB231020P00210000 | 2023-04-18 3:03PM EDT | 210.00 | 3.50 | 0.00 | 9.50 | 0.00 | - | 1 | 0 | 61.45% |
| BIIB231020P00215000 | 2023-04-25 1:05PM EDT | 215.00 | 4.60 | 0.05 | 6.10 | 0.00 | - | 30 | 31 | 49.95% |
| BIIB231020P00220000 | 2023-03-28 10:47AM EDT | 220.00 | 7.50 | 3.70 | 5.80 | 0.00 | - | 10 | 23 | 46.58% |
| BIIB231020P00225000 | 2023-04-28 1:18PM EDT | 225.00 | 4.03 | 0.10 | 9.70 | 0.00 | - | 2 | 16 | 53.36% |
| BIIB231020P00230000 | 2023-05-18 3:24PM EDT | 230.00 | 4.63 | 0.35 | 7.80 | 0.00 | - | 1 | 419 | 46.38% |
| BIIB231020P00235000 | 2023-04-25 3:13PM EDT | 235.00 | 7.80 | 0.40 | 10.00 | 0.00 | - | 21 | 21 | 48.47% |
| BIIB231020P00240000 | 2023-05-18 3:25PM EDT | 240.00 | 5.53 | 1.10 | 8.90 | 0.00 | - | 2 | 1 | 43.51% |
| BIIB231020P00245000 | 2023-04-28 11:30AM EDT | 245.00 | 7.55 | 2.15 | 10.00 | 0.00 | - | 3 | 3 | 43.03% |
| BIIB231020P00250000 | 2023-05-25 3:58PM EDT | 250.00 | 6.50 | 2.00 | 10.40 | 0.00 | - | 4 | 62 | 41.09% |
| BIIB231020P00255000 | 2023-04-18 1:17PM EDT | 255.00 | 11.90 | 3.90 | 11.00 | 0.00 | - | 25 | 16 | 39.46% |
| BIIB231020P00260000 | 2023-05-18 9:31AM EDT | 260.00 | 8.58 | 4.20 | 12.40 | +2.28 | +36.19% | 1 | 25 | 39.11% |
| BIIB231020P00265000 | 2023-05-08 11:32AM EDT | 265.00 | 9.68 | 5.60 | 13.50 | +2.78 | +40.29% | 1 | 34 | 38.07% |
| BIIB231020P00270000 | 2023-05-24 1:45PM EDT | 270.00 | 9.97 | 7.00 | 14.80 | 0.00 | - | 3 | 425 | 37.22% |
| BIIB231020P00275000 | 2023-05-24 1:45PM EDT | 275.00 | 11.17 | 9.00 | 16.30 | 0.00 | - | 3 | 6 | 36.50% |
| BIIB231020P00280000 | 2023-05-19 10:48AM EDT | 280.00 | 11.10 | 10.30 | 17.90 | 0.00 | - | 4 | 39 | 35.75% |
| BIIB231020P00285000 | 2023-05-11 1:02PM EDT | 285.00 | 12.40 | 11.30 | 19.60 | 0.00 | - | 9 | 16 | 34.97% |
| BIIB231020P00290000 | 2023-05-11 1:02PM EDT | 290.00 | 13.80 | 13.70 | 21.20 | 0.00 | - | 36 | 38 | 33.87% |
| BIIB231020P00295000 | 2023-05-11 1:02PM EDT | 295.00 | 14.80 | 15.60 | 23.40 | 0.00 | - | 8 | 35 | 33.40% |
| BIIB231020P00300000 | 2023-05-24 3:34PM EDT | 300.00 | 20.66 | 21.20 | 22.20 | 0.00 | - | 5 | 30 | 28.16% |
| BIIB231020P00305000 | 2023-05-26 1:00PM EDT | 305.00 | 24.00 | 20.70 | 25.40 | 0.00 | - | 18 | 41 | 28.63% |
| BIIB231020P00310000 | 2023-05-26 1:47PM EDT | 310.00 | 27.00 | 22.70 | 30.90 | 0.00 | - | 48 | 103 | 31.96% |
| BIIB231020P00315000 | 2023-05-26 1:42PM EDT | 315.00 | 30.60 | 25.70 | 33.90 | 0.00 | - | 30 | 58 | 31.74% |
| BIIB231020P00320000 | 2023-05-22 1:34PM EDT | 320.00 | 27.50 | 28.80 | 37.00 | 0.00 | - | - | 1 | 31.44% |
| BIIB231020P00325000 | 2023-05-23 11:02AM EDT | 325.00 | 32.70 | 32.20 | 40.30 | 0.00 | - | - | 1 | 31.21% |
© 2023 Yahoo. All rights reserved.