BIIB - Biogen Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIIB231020C002000002023-05-09 10:06AM EDT200.00119.90100.00108.000.00-5758.34%
BIIB231020C002250002023-03-23 2:00PM EDT225.0056.7779.2084.400.00--251.87%
BIIB231020C002300002023-05-01 10:22AM EDT230.0085.7873.2080.600.00-1257.09%
BIIB231020C002350002023-05-25 3:18PM EDT235.0073.7069.2076.600.00-1156.08%
BIIB231020C002400002023-05-25 3:18PM EDT240.0069.2064.0072.200.00-1154.24%
BIIB231020C002450002023-05-25 2:52PM EDT245.0061.2060.1068.000.00-1152.70%
BIIB231020C002500002023-05-25 2:52PM EDT250.0056.5256.1064.000.00-11651.45%
BIIB231020C002550002023-04-06 12:29PM EDT255.0050.7070.7077.500.00-1172.72%
BIIB231020C002600002023-04-14 11:31AM EDT260.0047.3058.5066.500.00-4958.91%
BIIB231020C002650002023-05-17 2:49PM EDT265.0055.0044.2051.700.00-1146.66%
BIIB231020C002700002023-05-15 2:43PM EDT270.0055.0041.2048.100.00-15021545.65%
BIIB231020C002750002023-05-04 9:31AM EDT275.0048.9537.0044.600.00-215944.67%
BIIB231020C002800002023-05-15 10:57AM EDT280.0047.8534.0041.300.00-5843.84%
BIIB231020C002850002023-05-10 1:25PM EDT285.0044.5730.2038.100.00-11743.01%
BIIB231020C002900002023-05-24 9:48AM EDT290.0031.5526.7035.100.00-101142.31%
BIIB231020C002950002023-05-25 3:22PM EDT295.0026.5324.0030.800.00-111239.69%
BIIB231020C003000002023-05-26 11:13AM EDT300.0024.5325.0025.800.00-516136.00%
BIIB231020C003050002023-05-26 1:34PM EDT305.0023.0022.1023.900.00-273236.32%
BIIB231020C003100002023-05-26 1:19PM EDT310.0020.8016.6024.200.00-114239.40%
BIIB231020C003150002023-05-26 1:52PM EDT315.0018.8016.0022.300.00-158939.37%
BIIB231020C003200002023-05-23 2:35PM EDT320.0018.9012.8020.300.00-1013839.03%
BIIB231020C003250002023-05-25 3:22PM EDT325.0013.6311.0018.800.00-117139.22%
BIIB231020C003300002023-05-25 1:01PM EDT330.0011.189.2016.600.00-54138.27%
BIIB231020C003350002023-05-25 1:51PM EDT335.009.918.3015.100.00-5738.14%
BIIB231020C003400002023-05-25 1:51PM EDT340.008.756.3013.700.00-49137.99%
BIIB231020C003450002023-05-22 3:37PM EDT345.0010.705.0012.600.00-1838.14%
BIIB231020C003500002023-05-26 12:08PM EDT350.008.506.5011.600.00-147538.32%
BIIB231020C003550002023-05-26 3:15PM EDT355.007.603.0010.600.00-1438.36%
BIIB231020C003600002023-05-23 10:53AM EDT360.008.103.7010.100.00-2939.11%
BIIB231020C003650002023-03-28 3:03PM EDT365.004.404.6011.600.00--4443.09%
BIIB231020C003700002023-05-15 3:07PM EDT370.007.502.058.800.00-11339.84%
BIIB231020C003750002023-05-03 2:22PM EDT375.008.021.308.300.00-15740.33%
BIIB231020C003800002023-05-19 11:44AM EDT380.004.630.057.900.00-3440.93%
BIIB231020C003850002023-05-25 2:27PM EDT385.003.700.057.500.00-1441.47%
BIIB231020C003900002023-04-20 1:53PM EDT390.004.450.055.400.00--138.38%
BIIB231020C004000002023-04-28 12:33PM EDT400.004.101.506.000.00-13242.04%
BIIB231020C004100002023-05-05 3:24PM EDT410.003.770.206.300.00-1244.95%
BIIB231020C004200002023-04-25 2:39PM EDT420.001.800.005.700.00-3345.76%
BIIB231020C004300002023-05-22 9:54AM EDT430.000.700.005.300.00-1746.85%
BIIB231020C004400002023-05-09 3:22PM EDT440.003.060.054.800.00-31047.53%
Putsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIIB231020P001300002023-05-12 10:51AM EDT130.000.450.001.500.00-1466.99%
BIIB231020P001350002023-04-19 10:50AM EDT135.000.300.204.500.00--179.42%
BIIB231020P001400002023-05-30 10:19AM EDT140.000.250.250.50+0.15+150.00%19255.42%
BIIB231020P001550002023-04-21 11:54AM EDT155.000.750.004.600.00-2166.89%
BIIB231020P001600002023-05-10 11:32AM EDT160.000.150.004.800.00-111364.71%
BIIB231020P001700002023-04-03 2:31PM EDT170.001.300.003.900.00-8956.65%
BIIB231020P001850002023-04-26 10:17AM EDT185.001.600.005.300.00--152.97%
BIIB231020P001900002023-04-20 2:48PM EDT190.001.850.255.800.00-13013252.21%
BIIB231020P002000002023-04-25 12:18PM EDT200.003.020.004.400.00-208552.47%
BIIB231020P002050002023-04-25 12:18PM EDT205.003.520.105.800.00-204254.33%
BIIB231020P002100002023-04-18 3:03PM EDT210.003.500.009.500.00-1061.45%
BIIB231020P002150002023-04-25 1:05PM EDT215.004.600.056.100.00-303149.95%
BIIB231020P002200002023-03-28 10:47AM EDT220.007.503.705.800.00-102346.58%
BIIB231020P002250002023-04-28 1:18PM EDT225.004.030.109.700.00-21653.36%
BIIB231020P002300002023-05-18 3:24PM EDT230.004.630.357.800.00-141946.38%
BIIB231020P002350002023-04-25 3:13PM EDT235.007.800.4010.000.00-212148.47%
BIIB231020P002400002023-05-18 3:25PM EDT240.005.531.108.900.00-2143.51%
BIIB231020P002450002023-04-28 11:30AM EDT245.007.552.1510.000.00-3343.03%
BIIB231020P002500002023-05-25 3:58PM EDT250.006.502.0010.400.00-46241.09%
BIIB231020P002550002023-04-18 1:17PM EDT255.0011.903.9011.000.00-251639.46%
BIIB231020P002600002023-05-18 9:31AM EDT260.008.584.2012.40+2.28+36.19%12539.11%
BIIB231020P002650002023-05-08 11:32AM EDT265.009.685.6013.50+2.78+40.29%13438.07%
BIIB231020P002700002023-05-24 1:45PM EDT270.009.977.0014.800.00-342537.22%
BIIB231020P002750002023-05-24 1:45PM EDT275.0011.179.0016.300.00-3636.50%
BIIB231020P002800002023-05-19 10:48AM EDT280.0011.1010.3017.900.00-43935.75%
BIIB231020P002850002023-05-11 1:02PM EDT285.0012.4011.3019.600.00-91634.97%
BIIB231020P002900002023-05-11 1:02PM EDT290.0013.8013.7021.200.00-363833.87%
BIIB231020P002950002023-05-11 1:02PM EDT295.0014.8015.6023.400.00-83533.40%
BIIB231020P003000002023-05-24 3:34PM EDT300.0020.6621.2022.200.00-53028.16%
BIIB231020P003050002023-05-26 1:00PM EDT305.0024.0020.7025.400.00-184128.63%
BIIB231020P003100002023-05-26 1:47PM EDT310.0027.0022.7030.900.00-4810331.96%
BIIB231020P003150002023-05-26 1:42PM EDT315.0030.6025.7033.900.00-305831.74%
BIIB231020P003200002023-05-22 1:34PM EDT320.0027.5028.8037.000.00--131.44%
BIIB231020P003250002023-05-23 11:02AM EDT325.0032.7032.2040.300.00--131.21%