Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240119C00100000 | 2022-05-09 1:17PM EDT | 100.00 | 99.70 | 111.70 | 120.50 | 0.00 | - | 1 | 2 | 59.57% |
| BIIB240119C00105000 | 2022-05-31 9:34AM EDT | 105.00 | 108.00 | 113.80 | 121.00 | 0.00 | - | 50 | 50 | 60.75% |
| BIIB240119C00120000 | 2022-03-31 3:06PM EDT | 120.00 | 103.96 | 95.00 | 104.50 | 0.00 | - | 1 | 1 | 55.68% |
| BIIB240119C00125000 | 2022-05-06 12:58PM EDT | 125.00 | 86.00 | 85.70 | 94.50 | 0.00 | - | 1 | 1 | 43.28% |
| BIIB240119C00130000 | 2021-12-01 3:17PM EDT | 130.00 | 118.15 | 114.00 | 123.50 | 0.00 | - | 5 | 0 | 88.19% |
| BIIB240119C00135000 | 2022-04-07 1:19PM EDT | 135.00 | 91.70 | 72.20 | 81.50 | 0.00 | - | 5 | 5 | 32.41% |
| BIIB240119C00140000 | 2022-04-07 1:19PM EDT | 140.00 | 88.00 | 69.40 | 78.00 | 0.00 | - | 5 | 5 | 33.45% |
| BIIB240119C00145000 | 2022-01-12 3:03PM EDT | 145.00 | 95.70 | 85.00 | 94.00 | 0.00 | - | 13 | 13 | 56.65% |
| BIIB240119C00150000 | 2022-06-23 2:43PM EDT | 150.00 | 82.00 | 78.10 | 86.50 | 0.00 | - | 2 | 18 | 50.70% |
| BIIB240119C00155000 | 2022-03-07 12:39PM EDT | 155.00 | 81.60 | 73.00 | 81.50 | 0.00 | - | 50 | 50 | 53.44% |
| BIIB240119C00160000 | 2022-02-15 10:30AM EDT | 160.00 | 76.30 | 67.50 | 76.50 | 0.00 | - | 3 | 14 | 50.57% |
| BIIB240119C00165000 | 2021-11-23 10:57AM EDT | 165.00 | 110.60 | 86.50 | 96.00 | 0.00 | - | 13 | 1 | 71.81% |
| BIIB240119C00170000 | 2022-06-23 1:48PM EDT | 170.00 | 68.10 | 65.70 | 73.50 | 0.00 | - | 1 | 15 | 53.29% |
| BIIB240119C00175000 | 2022-01-12 3:06PM EDT | 175.00 | 74.00 | 67.90 | 76.00 | 0.00 | - | 5 | 0 | 54.32% |
| BIIB240119C00180000 | 2022-06-21 2:22PM EDT | 180.00 | 62.16 | 60.20 | 67.50 | 0.00 | - | 40 | 57 | 51.96% |
| BIIB240119C00185000 | 2022-03-18 12:34PM EDT | 185.00 | 59.11 | 55.30 | 64.00 | 0.00 | - | 1 | 4 | 50.67% |
| BIIB240119C00190000 | 2022-06-21 2:22PM EDT | 190.00 | 56.56 | 54.10 | 62.00 | 0.00 | - | 40 | 42 | 50.94% |
| BIIB240119C00195000 | 2022-06-01 9:34AM EDT | 195.00 | 46.67 | 51.20 | 59.50 | 0.00 | - | 4 | 9 | 50.59% |
| BIIB240119C00200000 | 2022-06-17 3:46PM EDT | 200.00 | 48.00 | 48.50 | 56.00 | 0.00 | - | 1 | 110 | 49.15% |
| BIIB240119C00210000 | 2022-06-21 3:04PM EDT | 210.00 | 45.56 | 43.50 | 51.90 | 0.00 | - | 1 | 23 | 49.05% |
| BIIB240119C00220000 | 2022-06-15 9:46AM EDT | 220.00 | 35.90 | 39.10 | 47.20 | 0.00 | - | 1 | 44 | 48.08% |
| BIIB240119C00225000 | 2022-06-17 12:47PM EDT | 225.00 | 37.00 | 37.30 | 44.90 | 0.00 | - | 1 | 89 | 47.56% |
| BIIB240119C00230000 | 2022-06-14 1:47PM EDT | 230.00 | 30.90 | 37.20 | 42.80 | 0.00 | - | 1 | 58 | 47.17% |
| BIIB240119C00235000 | 2022-02-14 1:26PM EDT | 235.00 | 41.80 | 34.20 | 39.80 | 0.00 | - | 2 | 6 | 45.86% |
| BIIB240119C00240000 | 2022-06-21 2:59PM EDT | 240.00 | 34.34 | 31.10 | 39.00 | 0.00 | - | 1 | 42 | 46.59% |
| BIIB240119C00245000 | 2022-02-07 12:30PM EDT | 245.00 | 42.22 | 33.20 | 40.80 | 0.00 | - | 1 | 23 | 49.71% |
| BIIB240119C00250000 | 2022-06-24 3:14PM EDT | 250.00 | 32.35 | 28.40 | 32.30 | +2.38 | +7.94% | 5 | 228 | 43.05% |
| BIIB240119C00255000 | 2022-05-06 12:28PM EDT | 255.00 | 20.57 | 20.70 | 28.80 | 0.00 | - | 2 | 2 | 41.04% |
| BIIB240119C00260000 | 2022-05-31 3:32PM EDT | 260.00 | 24.00 | 24.60 | 32.50 | 0.00 | - | 1 | 22 | 45.80% |
| BIIB240119C00265000 | 2022-06-22 12:56PM EDT | 265.00 | 27.00 | 23.00 | 31.50 | 0.00 | - | 1 | 53 | 46.05% |
| BIIB240119C00270000 | 2022-05-12 12:59PM EDT | 270.00 | 17.22 | 17.00 | 26.00 | 0.00 | - | 1 | 8 | 41.96% |
| BIIB240119C00275000 | 2022-05-09 10:09AM EDT | 275.00 | 17.00 | 17.70 | 26.00 | 0.00 | - | 1 | 0 | 43.07% |
| BIIB240119C00280000 | 2022-05-12 1:04PM EDT | 280.00 | 14.40 | 14.80 | 23.70 | 0.00 | - | 1 | 15 | 41.91% |
| BIIB240119C00285000 | 2022-04-11 3:57PM EDT | 285.00 | 21.15 | 10.70 | 16.20 | 0.00 | - | 1 | 2 | 35.37% |
| BIIB240119C00290000 | 2022-04-11 3:57PM EDT | 290.00 | 19.15 | 11.20 | 17.40 | 0.00 | - | 1 | 5 | 37.58% |
| BIIB240119C00295000 | 2022-03-08 4:56PM EDT | 295.00 | 20.94 | 15.50 | 23.50 | 0.00 | - | 1 | 0 | 44.70% |
| BIIB240119C00300000 | 2022-06-23 3:31PM EDT | 300.00 | 18.20 | 14.10 | 23.30 | 0.00 | - | 1 | 50 | 45.44% |
| BIIB240119C00305000 | 2022-05-06 11:50AM EDT | 305.00 | 11.10 | 10.30 | 18.60 | 0.00 | - | 1 | 5 | 41.57% |
| BIIB240119C00310000 | 2022-05-05 2:25PM EDT | 310.00 | 12.50 | 8.40 | 15.80 | 0.00 | - | 2 | 11 | 39.46% |
| BIIB240119C00315000 | 2022-02-24 2:27PM EDT | 315.00 | 17.80 | 13.70 | 21.10 | 0.00 | - | 1 | 1 | 45.86% |
| BIIB240119C00320000 | 2022-06-24 12:12PM EDT | 320.00 | 13.90 | 10.50 | 18.70 | -0.60 | -4.14% | 1 | 53 | 44.20% |
| BIIB240119C00325000 | 2022-04-19 11:22AM EDT | 325.00 | 16.60 | 4.60 | 13.10 | 0.00 | - | 1 | 5 | 38.83% |
| BIIB240119C00330000 | 2022-03-10 12:43PM EDT | 330.00 | 14.50 | 9.60 | 16.40 | 0.00 | - | 1 | 27 | 43.30% |
| BIIB240119C00340000 | 2022-04-28 3:54PM EDT | 340.00 | 10.60 | 7.30 | 13.80 | 0.00 | - | 2 | 129 | 41.84% |
| BIIB240119C00350000 | 2022-04-21 12:21PM EDT | 350.00 | 12.48 | 3.10 | 11.70 | 0.00 | - | 1 | 1 | 40.70% |
| BIIB240119C00355000 | 2021-12-29 3:18PM EDT | 355.00 | 24.00 | 12.60 | 22.00 | 0.00 | - | - | 7 | 52.91% |
| BIIB240119C00360000 | 2022-06-08 1:17PM EDT | 360.00 | 8.74 | 5.50 | 14.90 | 0.00 | - | 4 | 23 | 45.83% |
| BIIB240119C00370000 | 2022-01-03 12:18PM EDT | 370.00 | 12.00 | 10.40 | 18.80 | 0.00 | - | 1 | 230 | 51.50% |
| BIIB240119C00375000 | 2021-11-10 7:46AM EDT | 375.00 | 54.80 | 20.50 | 28.40 | 0.00 | - | - | 1 | 58.13% |
| BIIB240119C00380000 | 2022-06-16 3:51PM EDT | 380.00 | 5.35 | 3.80 | 12.70 | 0.00 | - | 1 | 7 | 45.69% |
| BIIB240119C00385000 | 2022-01-20 12:12PM EDT | 385.00 | 18.00 | 8.60 | 13.60 | 0.00 | - | 1 | 2 | 47.38% |
| BIIB240119C00390000 | 2022-01-20 12:12PM EDT | 390.00 | 18.00 | 7.90 | 12.50 | 0.00 | - | 7 | 14 | 46.60% |
| BIIB240119C00395000 | 2022-02-24 12:38PM EDT | 395.00 | 9.10 | 4.00 | 11.90 | 0.00 | - | - | 1 | 46.41% |
| BIIB240119C00400000 | 2022-05-20 12:46PM EDT | 400.00 | 5.15 | 2.05 | 11.00 | 0.00 | - | 1 | 33 | 45.78% |
| BIIB240119C00410000 | 2022-02-15 4:55PM EDT | 410.00 | 9.60 | 2.20 | 11.70 | 0.00 | - | 3 | 7 | 47.77% |
| BIIB240119C00415000 | 2022-03-21 3:33PM EDT | 415.00 | 6.40 | 1.80 | 9.70 | 0.00 | - | 1 | 1 | 45.58% |
| BIIB240119C00420000 | 2022-02-09 12:57PM EDT | 420.00 | 9.80 | 5.60 | 7.60 | 0.00 | - | 1 | 3 | 42.97% |
| BIIB240119C00425000 | 2022-01-18 1:08AM EDT | 425.00 | 8.70 | 2.50 | 12.00 | 0.00 | - | - | 0 | 49.69% |
| BIIB240119C00430000 | 2022-05-04 9:30AM EDT | 430.00 | 5.47 | 0.80 | 6.00 | 0.00 | - | 1 | 3,313 | 41.28% |
| BIIB240119C00435000 | 2021-10-25 11:17AM EDT | 435.00 | 24.90 | 16.00 | 25.50 | 0.00 | - | 78 | 78 | 61.10% |
| BIIB240119C00440000 | 2022-01-12 3:45PM EDT | 440.00 | 7.50 | 2.05 | 8.20 | 0.00 | - | 3 | 1 | 45.78% |
| BIIB240119C00450000 | 2022-06-01 11:57AM EDT | 450.00 | 2.69 | 0.05 | 8.60 | 0.00 | - | 3 | 17 | 47.29% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240119P00100000 | 2022-06-01 11:44AM EDT | 100.00 | 4.50 | 0.85 | 5.80 | 0.00 | - | 2 | 3 | 52.42% |
| BIIB240119P00105000 | 2022-04-05 3:41PM EDT | 105.00 | 4.50 | 0.05 | 9.40 | 0.00 | - | 1 | 1 | 58.39% |
| BIIB240119P00110000 | 2022-02-18 10:30AM EDT | 110.00 | 6.00 | 1.15 | 10.00 | 0.00 | - | 1 | 5 | 56.62% |
| BIIB240119P00120000 | 2022-01-21 10:45AM EDT | 120.00 | 7.20 | 5.70 | 12.70 | 0.00 | - | 1 | 9 | 55.96% |
| BIIB240119P00125000 | 2022-03-23 12:02PM EDT | 125.00 | 8.19 | 2.00 | 10.60 | 0.00 | - | - | 3 | 49.21% |
| BIIB240119P00135000 | 2022-04-19 3:03PM EDT | 135.00 | 7.90 | 7.10 | 15.90 | 0.00 | - | 1 | 2 | 52.66% |
| BIIB240119P00140000 | 2022-06-07 11:37AM EDT | 140.00 | 12.00 | 6.90 | 13.50 | 0.00 | - | 1 | 3 | 46.16% |
| BIIB240119P00145000 | 2022-03-23 12:02PM EDT | 145.00 | 12.99 | 6.10 | 14.30 | 0.00 | - | - | 3 | 44.79% |
| BIIB240119P00150000 | 2022-06-13 3:40PM EDT | 150.00 | 17.80 | 9.10 | 16.10 | 0.00 | - | 5 | 32 | 44.80% |
| BIIB240119P00155000 | 2022-06-10 12:18PM EDT | 155.00 | 18.17 | 10.40 | 17.70 | 0.00 | - | 3 | 22 | 44.40% |
| BIIB240119P00160000 | 2022-06-13 11:37AM EDT | 160.00 | 21.00 | 11.40 | 19.60 | 0.00 | - | 1 | 31 | 44.28% |
| BIIB240119P00165000 | 2022-05-25 1:53PM EDT | 165.00 | 20.50 | 13.80 | 20.70 | 0.00 | - | 22 | 120 | 43.05% |
| BIIB240119P00170000 | 2022-06-21 12:18PM EDT | 170.00 | 21.10 | 14.80 | 22.60 | 0.00 | - | 8 | 21 | 42.73% |
| BIIB240119P00175000 | 2022-04-12 2:36PM EDT | 175.00 | 20.90 | 21.70 | 30.20 | 0.00 | - | 2 | 5 | 48.83% |
| BIIB240119P00180000 | 2022-06-13 11:09AM EDT | 180.00 | 28.00 | 18.50 | 26.50 | 0.00 | - | 10 | 32 | 41.91% |
| BIIB240119P00185000 | 2022-06-21 9:30AM EDT | 185.00 | 28.14 | 20.50 | 28.50 | 0.00 | - | 2 | 28 | 41.41% |
| BIIB240119P00190000 | 2022-05-06 9:33AM EDT | 190.00 | 30.00 | 27.20 | 35.40 | 0.00 | - | 1 | 16 | 46.01% |
| BIIB240119P00195000 | 2022-06-21 9:30AM EDT | 195.00 | 32.27 | 24.80 | 33.10 | 0.00 | - | 2 | 135 | 40.80% |
| BIIB240119P00200000 | 2022-06-17 2:50PM EDT | 200.00 | 36.00 | 27.40 | 34.70 | 0.00 | - | 2 | 252 | 39.66% |
| BIIB240119P00210000 | 2022-06-03 10:33AM EDT | 210.00 | 40.50 | 32.10 | 36.80 | 0.00 | - | 3 | 60 | 36.13% |
| BIIB240119P00220000 | 2022-05-11 10:57AM EDT | 220.00 | 48.75 | 44.40 | 50.80 | 0.00 | - | 3 | 196 | 43.79% |
| BIIB240119P00225000 | 2022-06-16 1:23PM EDT | 225.00 | 54.45 | 39.70 | 48.90 | 0.00 | - | 10 | 29 | 38.92% |
| BIIB240119P00230000 | 2022-03-25 10:00AM EDT | 230.00 | 50.50 | 43.20 | 50.00 | 0.00 | - | 5 | 139 | 36.88% |
| BIIB240119P00235000 | 2022-01-24 2:36PM EDT | 235.00 | 58.00 | 57.30 | 64.00 | 0.00 | - | 1 | 81 | 46.97% |
| BIIB240119P00240000 | 2022-06-17 9:35AM EDT | 240.00 | 65.00 | 50.50 | 56.60 | 0.00 | - | 10 | 89 | 36.73% |
| BIIB240119P00245000 | 2022-04-21 1:21PM EDT | 245.00 | 50.50 | 58.70 | 65.90 | 0.00 | - | 25 | 46 | 42.22% |
| BIIB240119P00250000 | 2022-05-05 12:03PM EDT | 250.00 | 64.30 | 63.90 | 71.50 | 0.00 | - | 2 | 22 | 44.15% |
| BIIB240119P00255000 | 2022-06-21 3:32PM EDT | 255.00 | 64.90 | 58.90 | 67.70 | 0.00 | - | 72 | 51 | 37.10% |
| BIIB240119P00260000 | 2022-06-17 1:25PM EDT | 260.00 | 69.76 | 63.00 | 71.40 | 0.00 | - | 1 | 14 | 37.09% |
| BIIB240119P00265000 | 2022-04-25 12:20PM EDT | 265.00 | 68.74 | 74.10 | 80.50 | 0.00 | - | 7 | 7 | 42.22% |
| BIIB240119P00270000 | 2022-06-16 9:44AM EDT | 270.00 | 85.92 | 70.00 | 78.00 | 0.00 | - | 5 | 11 | 36.09% |
| BIIB240119P00275000 | 2022-05-06 3:58PM EDT | 275.00 | 88.90 | 82.90 | 90.20 | 0.00 | - | 2 | 4 | 44.20% |
| BIIB240119P00280000 | 2022-06-15 2:06PM EDT | 280.00 | 94.60 | 77.90 | 85.70 | 0.00 | - | 1 | 14 | 35.90% |
| BIIB240119P00285000 | 2022-06-21 3:37PM EDT | 285.00 | 86.40 | 81.80 | 89.60 | 0.00 | - | 60 | 56 | 35.76% |
| BIIB240119P00290000 | 2022-04-21 12:47PM EDT | 290.00 | 81.00 | 93.50 | 101.30 | 0.00 | - | 1 | 4 | 43.51% |
| BIIB240119P00295000 | 2022-05-09 1:12PM EDT | 295.00 | 111.10 | 95.10 | 102.50 | 0.00 | - | 1 | 1 | 40.66% |
| BIIB240119P00300000 | 2022-06-13 12:23PM EDT | 300.00 | 112.02 | 93.80 | 101.20 | 0.00 | - | 2 | 2 | 34.88% |
| BIIB240119P00315000 | 2022-03-07 3:40PM EDT | 315.00 | 119.19 | 108.10 | 116.70 | 0.00 | - | 1 | 12 | 37.94% |
| BIIB240119P00320000 | 2022-05-11 10:57AM EDT | 320.00 | 126.90 | 122.80 | 130.80 | 0.00 | - | 3 | 5 | 48.41% |
| BIIB240119P00350000 | 2022-05-25 2:14PM EDT | 350.00 | 151.99 | 138.40 | 143.40 | 0.00 | - | 3 | 4 | 31.91% |
| BIIB240119P00365000 | 2021-11-30 11:36AM EDT | 365.00 | 153.57 | 131.00 | 140.50 | 0.00 | - | - | 1 | 0.00% |
| BIIB240119P00400000 | 2021-11-17 11:55AM EDT | 400.00 | 162.38 | 172.50 | 180.40 | 0.00 | - | - | 1 | 0.00% |
| BIIB240119P00420000 | 2022-02-24 1:38PM EDT | 420.00 | 219.31 | 205.50 | 215.00 | 0.00 | - | 1 | 1 | 42.02% |
| BIIB240119P00430000 | 2022-01-12 1:00PM EDT | 430.00 | 207.10 | 212.60 | 221.40 | 0.00 | - | 1 | 151 | 36.12% |
| BIIB240119P00435000 | 2022-02-24 1:35PM EDT | 435.00 | 232.94 | 219.50 | 229.50 | 0.00 | - | - | 0 | 42.58% |
| BIIB240119P00450000 | 2022-05-27 1:27PM EDT | 450.00 | 243.00 | 235.80 | 240.10 | 0.00 | - | 3 | 0 | 34.30% |
© 2022 Yahoo. All rights reserved.
