New Zealand markets close in 5 hours 13 minutes

Biogen Inc. (BIIB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
211.93+0.55 (+0.26%)
At close: 04:00PM EDT
211.93 0.00 (0.00%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIIB240119C001000002022-05-09 1:17PM EDT100.0099.70111.70120.500.00-1259.57%
BIIB240119C001050002022-05-31 9:34AM EDT105.00108.00113.80121.000.00-505060.75%
BIIB240119C001200002022-03-31 3:06PM EDT120.00103.9695.00104.500.00-1155.68%
BIIB240119C001250002022-05-06 12:58PM EDT125.0086.0085.7094.500.00-1143.28%
BIIB240119C001300002021-12-01 3:17PM EDT130.00118.15114.00123.500.00-5088.19%
BIIB240119C001350002022-04-07 1:19PM EDT135.0091.7072.2081.500.00-5532.41%
BIIB240119C001400002022-04-07 1:19PM EDT140.0088.0069.4078.000.00-5533.45%
BIIB240119C001450002022-01-12 3:03PM EDT145.0095.7085.0094.000.00-131356.65%
BIIB240119C001500002022-06-23 2:43PM EDT150.0082.0078.1086.500.00-21850.70%
BIIB240119C001550002022-03-07 12:39PM EDT155.0081.6073.0081.500.00-505053.44%
BIIB240119C001600002022-02-15 10:30AM EDT160.0076.3067.5076.500.00-31450.57%
BIIB240119C001650002021-11-23 10:57AM EDT165.00110.6086.5096.000.00-13171.81%
BIIB240119C001700002022-06-23 1:48PM EDT170.0068.1065.7073.500.00-11553.29%
BIIB240119C001750002022-01-12 3:06PM EDT175.0074.0067.9076.000.00-5054.32%
BIIB240119C001800002022-06-21 2:22PM EDT180.0062.1660.2067.500.00-405751.96%
BIIB240119C001850002022-03-18 12:34PM EDT185.0059.1155.3064.000.00-1450.67%
BIIB240119C001900002022-06-21 2:22PM EDT190.0056.5654.1062.000.00-404250.94%
BIIB240119C001950002022-06-01 9:34AM EDT195.0046.6751.2059.500.00-4950.59%
BIIB240119C002000002022-06-17 3:46PM EDT200.0048.0048.5056.000.00-111049.15%
BIIB240119C002100002022-06-21 3:04PM EDT210.0045.5643.5051.900.00-12349.05%
BIIB240119C002200002022-06-15 9:46AM EDT220.0035.9039.1047.200.00-14448.08%
BIIB240119C002250002022-06-17 12:47PM EDT225.0037.0037.3044.900.00-18947.56%
BIIB240119C002300002022-06-14 1:47PM EDT230.0030.9037.2042.800.00-15847.17%
BIIB240119C002350002022-02-14 1:26PM EDT235.0041.8034.2039.800.00-2645.86%
BIIB240119C002400002022-06-21 2:59PM EDT240.0034.3431.1039.000.00-14246.59%
BIIB240119C002450002022-02-07 12:30PM EDT245.0042.2233.2040.800.00-12349.71%
BIIB240119C002500002022-06-24 3:14PM EDT250.0032.3528.4032.30+2.38+7.94%522843.05%
BIIB240119C002550002022-05-06 12:28PM EDT255.0020.5720.7028.800.00-2241.04%
BIIB240119C002600002022-05-31 3:32PM EDT260.0024.0024.6032.500.00-12245.80%
BIIB240119C002650002022-06-22 12:56PM EDT265.0027.0023.0031.500.00-15346.05%
BIIB240119C002700002022-05-12 12:59PM EDT270.0017.2217.0026.000.00-1841.96%
BIIB240119C002750002022-05-09 10:09AM EDT275.0017.0017.7026.000.00-1043.07%
BIIB240119C002800002022-05-12 1:04PM EDT280.0014.4014.8023.700.00-11541.91%
BIIB240119C002850002022-04-11 3:57PM EDT285.0021.1510.7016.200.00-1235.37%
BIIB240119C002900002022-04-11 3:57PM EDT290.0019.1511.2017.400.00-1537.58%
BIIB240119C002950002022-03-08 4:56PM EDT295.0020.9415.5023.500.00-1044.70%
BIIB240119C003000002022-06-23 3:31PM EDT300.0018.2014.1023.300.00-15045.44%
BIIB240119C003050002022-05-06 11:50AM EDT305.0011.1010.3018.600.00-1541.57%
BIIB240119C003100002022-05-05 2:25PM EDT310.0012.508.4015.800.00-21139.46%
BIIB240119C003150002022-02-24 2:27PM EDT315.0017.8013.7021.100.00-1145.86%
BIIB240119C003200002022-06-24 12:12PM EDT320.0013.9010.5018.70-0.60-4.14%15344.20%
BIIB240119C003250002022-04-19 11:22AM EDT325.0016.604.6013.100.00-1538.83%
BIIB240119C003300002022-03-10 12:43PM EDT330.0014.509.6016.400.00-12743.30%
BIIB240119C003400002022-04-28 3:54PM EDT340.0010.607.3013.800.00-212941.84%
BIIB240119C003500002022-04-21 12:21PM EDT350.0012.483.1011.700.00-1140.70%
BIIB240119C003550002021-12-29 3:18PM EDT355.0024.0012.6022.000.00--752.91%
BIIB240119C003600002022-06-08 1:17PM EDT360.008.745.5014.900.00-42345.83%
BIIB240119C003700002022-01-03 12:18PM EDT370.0012.0010.4018.800.00-123051.50%
BIIB240119C003750002021-11-10 7:46AM EDT375.0054.8020.5028.400.00--158.13%
BIIB240119C003800002022-06-16 3:51PM EDT380.005.353.8012.700.00-1745.69%
BIIB240119C003850002022-01-20 12:12PM EDT385.0018.008.6013.600.00-1247.38%
BIIB240119C003900002022-01-20 12:12PM EDT390.0018.007.9012.500.00-71446.60%
BIIB240119C003950002022-02-24 12:38PM EDT395.009.104.0011.900.00--146.41%
BIIB240119C004000002022-05-20 12:46PM EDT400.005.152.0511.000.00-13345.78%
BIIB240119C004100002022-02-15 4:55PM EDT410.009.602.2011.700.00-3747.77%
BIIB240119C004150002022-03-21 3:33PM EDT415.006.401.809.700.00-1145.58%
BIIB240119C004200002022-02-09 12:57PM EDT420.009.805.607.600.00-1342.97%
BIIB240119C004250002022-01-18 1:08AM EDT425.008.702.5012.000.00--049.69%
BIIB240119C004300002022-05-04 9:30AM EDT430.005.470.806.000.00-13,31341.28%
BIIB240119C004350002021-10-25 11:17AM EDT435.0024.9016.0025.500.00-787861.10%
BIIB240119C004400002022-01-12 3:45PM EDT440.007.502.058.200.00-3145.78%
BIIB240119C004500002022-06-01 11:57AM EDT450.002.690.058.600.00-31747.29%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIIB240119P001000002022-06-01 11:44AM EDT100.004.500.855.800.00-2352.42%
BIIB240119P001050002022-04-05 3:41PM EDT105.004.500.059.400.00-1158.39%
BIIB240119P001100002022-02-18 10:30AM EDT110.006.001.1510.000.00-1556.62%
BIIB240119P001200002022-01-21 10:45AM EDT120.007.205.7012.700.00-1955.96%
BIIB240119P001250002022-03-23 12:02PM EDT125.008.192.0010.600.00--349.21%
BIIB240119P001350002022-04-19 3:03PM EDT135.007.907.1015.900.00-1252.66%
BIIB240119P001400002022-06-07 11:37AM EDT140.0012.006.9013.500.00-1346.16%
BIIB240119P001450002022-03-23 12:02PM EDT145.0012.996.1014.300.00--344.79%
BIIB240119P001500002022-06-13 3:40PM EDT150.0017.809.1016.100.00-53244.80%
BIIB240119P001550002022-06-10 12:18PM EDT155.0018.1710.4017.700.00-32244.40%
BIIB240119P001600002022-06-13 11:37AM EDT160.0021.0011.4019.600.00-13144.28%
BIIB240119P001650002022-05-25 1:53PM EDT165.0020.5013.8020.700.00-2212043.05%
BIIB240119P001700002022-06-21 12:18PM EDT170.0021.1014.8022.600.00-82142.73%
BIIB240119P001750002022-04-12 2:36PM EDT175.0020.9021.7030.200.00-2548.83%
BIIB240119P001800002022-06-13 11:09AM EDT180.0028.0018.5026.500.00-103241.91%
BIIB240119P001850002022-06-21 9:30AM EDT185.0028.1420.5028.500.00-22841.41%
BIIB240119P001900002022-05-06 9:33AM EDT190.0030.0027.2035.400.00-11646.01%
BIIB240119P001950002022-06-21 9:30AM EDT195.0032.2724.8033.100.00-213540.80%
BIIB240119P002000002022-06-17 2:50PM EDT200.0036.0027.4034.700.00-225239.66%
BIIB240119P002100002022-06-03 10:33AM EDT210.0040.5032.1036.800.00-36036.13%
BIIB240119P002200002022-05-11 10:57AM EDT220.0048.7544.4050.800.00-319643.79%
BIIB240119P002250002022-06-16 1:23PM EDT225.0054.4539.7048.900.00-102938.92%
BIIB240119P002300002022-03-25 10:00AM EDT230.0050.5043.2050.000.00-513936.88%
BIIB240119P002350002022-01-24 2:36PM EDT235.0058.0057.3064.000.00-18146.97%
BIIB240119P002400002022-06-17 9:35AM EDT240.0065.0050.5056.600.00-108936.73%
BIIB240119P002450002022-04-21 1:21PM EDT245.0050.5058.7065.900.00-254642.22%
BIIB240119P002500002022-05-05 12:03PM EDT250.0064.3063.9071.500.00-22244.15%
BIIB240119P002550002022-06-21 3:32PM EDT255.0064.9058.9067.700.00-725137.10%
BIIB240119P002600002022-06-17 1:25PM EDT260.0069.7663.0071.400.00-11437.09%
BIIB240119P002650002022-04-25 12:20PM EDT265.0068.7474.1080.500.00-7742.22%
BIIB240119P002700002022-06-16 9:44AM EDT270.0085.9270.0078.000.00-51136.09%
BIIB240119P002750002022-05-06 3:58PM EDT275.0088.9082.9090.200.00-2444.20%
BIIB240119P002800002022-06-15 2:06PM EDT280.0094.6077.9085.700.00-11435.90%
BIIB240119P002850002022-06-21 3:37PM EDT285.0086.4081.8089.600.00-605635.76%
BIIB240119P002900002022-04-21 12:47PM EDT290.0081.0093.50101.300.00-1443.51%
BIIB240119P002950002022-05-09 1:12PM EDT295.00111.1095.10102.500.00-1140.66%
BIIB240119P003000002022-06-13 12:23PM EDT300.00112.0293.80101.200.00-2234.88%
BIIB240119P003150002022-03-07 3:40PM EDT315.00119.19108.10116.700.00-11237.94%
BIIB240119P003200002022-05-11 10:57AM EDT320.00126.90122.80130.800.00-3548.41%
BIIB240119P003500002022-05-25 2:14PM EDT350.00151.99138.40143.400.00-3431.91%
BIIB240119P003650002021-11-30 11:36AM EDT365.00153.57131.00140.500.00--10.00%
BIIB240119P004000002021-11-17 11:55AM EDT400.00162.38172.50180.400.00--10.00%
BIIB240119P004200002022-02-24 1:38PM EDT420.00219.31205.50215.000.00-1142.02%
BIIB240119P004300002022-01-12 1:00PM EDT430.00207.10212.60221.400.00-115136.12%
BIIB240119P004350002022-02-24 1:35PM EDT435.00232.94219.50229.500.00--042.58%
BIIB240119P004500002022-05-27 1:27PM EDT450.00243.00235.80240.100.00-3034.30%