New Zealand markets closed

Biogen Inc. (BIIB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
267.00+2.72 (+1.03%)
At close: 04:00PM EDT
267.00 0.00 (0.00%)
Pre-market: 04:19AM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIIB240119C001000002022-09-28 9:53AM EDT100.00178.500.000.000.00-600.00%
BIIB240119C001050002022-09-30 10:11AM EDT105.00164.100.000.000.00-200.00%
BIIB240119C001100002022-08-31 11:52AM EDT110.0096.80165.50173.900.00--179.64%
BIIB240119C001150002022-09-28 2:24PM EDT115.00167.680.000.000.00--00.00%
BIIB240119C001200002022-03-31 3:06PM EDT120.00103.9695.00104.500.00-110.00%
BIIB240119C001250002022-08-24 1:00PM EDT125.0090.5581.1090.900.00-600.00%
BIIB240119C001300002021-12-01 3:17PM EDT130.00118.15114.00123.500.00-500.00%
BIIB240119C001350002022-09-28 1:12PM EDT135.00149.360.000.000.00-1200.00%
BIIB240119C001400002022-09-28 1:12PM EDT140.00145.260.000.000.00-1100.00%
BIIB240119C001450002022-01-12 3:03PM EDT145.0095.7085.0094.000.00-13130.00%
BIIB240119C001500002022-09-28 10:22AM EDT150.00131.400.000.000.00-300.00%
BIIB240119C001550002022-03-07 12:39PM EDT155.0081.6073.0081.500.00-50500.00%
BIIB240119C001600002022-09-28 9:40AM EDT160.00129.700.000.000.00-5200.00%
BIIB240119C001650002021-11-23 10:57AM EDT165.00110.6086.5096.000.00-1310.00%
BIIB240119C001700002022-08-01 3:49PM EDT170.0066.0050.4056.500.00-1160.00%
BIIB240119C001750002022-01-12 3:06PM EDT175.0074.0067.9076.000.00-500.00%
BIIB240119C001800002022-09-28 12:49PM EDT180.00113.000.000.000.00-1600.00%
BIIB240119C001850002022-09-30 10:35AM EDT185.00102.780.000.000.00-12000.00%
BIIB240119C001900002022-09-28 9:56AM EDT190.00102.250.000.000.00-100.00%
BIIB240119C001950002022-09-28 10:55AM EDT195.00101.740.000.000.00-100.00%
BIIB240119C002000002022-09-28 3:48PM EDT200.00104.000.000.000.00-3000.00%
BIIB240119C002100002022-09-30 11:30AM EDT210.0090.500.000.000.00-100.00%
BIIB240119C002200002022-09-29 2:50PM EDT220.0084.000.000.000.00-3600.00%
BIIB240119C002250002022-09-28 11:47AM EDT225.0083.600.000.000.00-1300.00%
BIIB240119C002300002022-09-28 12:34PM EDT230.0080.700.000.000.00-900.00%
BIIB240119C002350002022-09-28 2:24PM EDT235.0077.720.000.000.00-600.00%
BIIB240119C002400002022-09-28 3:06PM EDT240.0079.100.000.000.00-1200.00%
BIIB240119C002450002022-09-28 12:56PM EDT245.0070.500.000.000.00-2100.00%
BIIB240119C002500002022-09-30 11:27AM EDT250.0068.200.000.000.00-200.00%
BIIB240119C002550002022-09-23 10:10AM EDT255.0026.500.000.000.00-1500.00%
BIIB240119C002600002022-09-28 9:40AM EDT260.0064.700.000.000.00-5500.00%
BIIB240119C002650002022-09-28 3:12PM EDT265.0066.450.000.000.00-1100.00%
BIIB240119C002700002022-09-30 3:25PM EDT270.0060.200.000.000.00-400.20%
BIIB240119C002750002022-09-30 2:39PM EDT275.0060.500.000.000.00-200.78%
BIIB240119C002800002022-09-29 2:57PM EDT280.0055.750.000.000.00-3400.78%
BIIB240119C002850002022-09-30 11:20AM EDT285.0051.900.000.000.00-101.56%
BIIB240119C002900002022-09-30 9:39AM EDT290.0047.800.000.000.00-201.56%
BIIB240119C002950002022-09-28 9:35AM EDT295.0050.000.000.000.00-101.56%
BIIB240119C003000002022-09-29 12:39PM EDT300.0046.930.000.000.00-901.56%
BIIB240119C003050002022-05-06 11:50AM EDT305.0011.1010.3018.600.00-1526.51%
BIIB240119C003100002022-09-30 1:31PM EDT310.0043.220.000.000.00-103.13%
BIIB240119C003150002022-09-28 10:31AM EDT315.0041.400.000.000.00-103.13%
BIIB240119C003200002022-09-29 3:08PM EDT320.0040.000.000.000.00-203.13%
BIIB240119C003250002022-04-19 11:22AM EDT325.0016.604.6013.100.00-1525.92%
BIIB240119C003300002022-09-29 2:08PM EDT330.0036.400.000.000.00-1103.13%
BIIB240119C003350002022-09-19 11:05AM EDT335.0014.200.000.000.00-1503.13%
BIIB240119C003400002022-09-29 10:53AM EDT340.0032.500.000.000.00-103.13%
BIIB240119C003500002022-09-28 12:11PM EDT350.0030.500.000.000.00-506.25%
BIIB240119C003550002022-09-28 9:59AM EDT355.0029.500.000.000.00-206.25%
BIIB240119C003600002022-09-28 2:35PM EDT360.0030.500.000.000.00-206.25%
BIIB240119C003700002022-09-28 1:23PM EDT370.0026.100.000.000.00-306.25%
BIIB240119C003750002022-09-28 10:13AM EDT375.0024.300.000.000.00-406.25%
BIIB240119C003800002022-09-28 9:38AM EDT380.0026.500.000.000.00-306.25%
BIIB240119C003850002022-09-26 2:06PM EDT385.008.270.000.000.00-1206.25%
BIIB240119C003900002022-09-30 2:58PM EDT390.0024.200.000.000.00-206.25%
BIIB240119C003950002022-09-28 9:47AM EDT395.0023.400.000.000.00-206.25%
BIIB240119C004000002022-09-28 2:39PM EDT400.0020.000.000.000.00-14506.25%
BIIB240119C004050002022-09-28 10:31AM EDT405.0020.250.000.000.00-206.25%
BIIB240119C004100002022-09-27 10:47AM EDT410.006.750.000.000.00-806.25%
BIIB240119C004150002022-09-21 10:54AM EDT415.005.890.000.000.00-206.25%
BIIB240119C004200002022-09-28 2:54PM EDT420.0020.700.000.000.00-3206.25%
BIIB240119C004250002022-09-28 2:13PM EDT425.0017.100.000.000.00-506.25%
BIIB240119C004300002022-09-29 10:15AM EDT430.0014.520.000.000.00-106.25%
BIIB240119C004350002022-09-29 10:00AM EDT435.0015.000.000.000.00-106.25%
BIIB240119C004400002022-09-19 2:51PM EDT440.007.230.000.000.00-9206.25%
BIIB240119C004450002022-09-19 2:47PM EDT445.007.030.000.000.00--06.25%
BIIB240119C004500002022-09-30 2:34PM EDT450.0015.200.000.000.00-206.25%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIIB240119P001000002022-09-28 11:32AM EDT100.001.350.000.000.00-7012.50%
BIIB240119P001050002022-09-22 3:20PM EDT105.003.000.000.000.00-122012.50%
BIIB240119P001100002022-09-22 3:16PM EDT110.003.900.000.000.00-14012.50%
BIIB240119P001150002022-09-22 3:17PM EDT115.004.600.000.000.00--012.50%
BIIB240119P001200002022-09-28 10:37AM EDT120.003.600.000.000.00-2012.50%
BIIB240119P001250002022-09-27 1:47PM EDT125.006.900.000.000.00-2012.50%
BIIB240119P001350002022-04-19 3:03PM EDT135.007.907.1015.900.00-1262.05%
BIIB240119P001400002022-09-13 9:45AM EDT140.008.050.000.000.00-1012.50%
BIIB240119P001450002022-09-23 2:23PM EDT145.0012.880.000.000.00-2012.50%
BIIB240119P001500002022-09-28 1:32PM EDT150.006.400.000.000.00-11012.50%
BIIB240119P001550002022-07-20 3:39PM EDT155.0014.0011.0015.400.00-31955.04%
BIIB240119P001600002022-09-29 10:47AM EDT160.009.000.000.000.00-1006.25%
BIIB240119P001650002022-09-28 12:09PM EDT165.008.190.000.000.00-306.25%
BIIB240119P001700002022-09-28 12:15PM EDT170.009.000.000.000.00-1406.25%
BIIB240119P001750002022-09-30 2:54PM EDT175.0012.000.000.000.00-406.25%
BIIB240119P001800002022-09-28 2:39PM EDT180.0010.500.000.000.00-1206.25%
BIIB240119P001850002022-09-28 2:14PM EDT185.0012.700.000.000.00-306.25%
BIIB240119P001900002022-09-28 10:00AM EDT190.0013.030.000.000.00-206.25%
BIIB240119P001950002022-09-30 11:40AM EDT195.0016.100.000.000.00-106.25%
BIIB240119P002000002022-09-28 12:09PM EDT200.0017.090.000.000.00-3006.25%
BIIB240119P002100002022-09-28 3:54PM EDT210.0019.000.000.000.00-303.13%
BIIB240119P002200002022-09-29 10:10AM EDT220.0026.560.000.000.00-103.13%
BIIB240119P002250002022-09-28 2:25PM EDT225.0025.000.000.000.00-203.13%
BIIB240119P002300002022-09-26 3:44PM EDT230.0058.810.000.000.00-1003.13%
BIIB240119P002350002022-09-19 2:02PM EDT235.0052.420.000.000.00-603.13%
BIIB240119P002400002022-09-28 9:51AM EDT240.0028.500.000.000.00-301.56%
BIIB240119P002450002022-09-29 2:02PM EDT245.0035.300.000.000.00-401.56%
BIIB240119P002500002022-09-29 3:56PM EDT250.0038.500.000.000.00-601.56%
BIIB240119P002550002022-09-09 3:28PM EDT255.0062.770.000.000.00-100.78%
BIIB240119P002600002022-09-29 3:20PM EDT260.0042.300.000.000.00-300.78%
BIIB240119P002650002022-09-30 9:48AM EDT265.0047.000.000.000.00-200.20%
BIIB240119P002700002022-09-30 2:35PM EDT270.0043.700.000.000.00-100.00%
BIIB240119P002750002022-07-21 11:49AM EDT275.0076.0571.8075.600.00-1457.55%
BIIB240119P002800002022-09-01 2:57PM EDT280.0087.0050.2056.000.00-11539.96%
BIIB240119P002850002022-09-30 12:12PM EDT285.0055.790.000.000.00-100.00%
BIIB240119P002900002022-09-23 1:43PM EDT290.00103.100.000.000.00-200.00%
BIIB240119P002950002022-09-27 11:37AM EDT295.00106.700.000.000.00-200.00%
BIIB240119P003000002022-09-29 10:11AM EDT300.0066.600.000.000.00-2200.00%
BIIB240119P003050002022-09-27 1:39PM EDT305.00115.400.000.000.00-2800.00%
BIIB240119P003100002022-09-27 12:41PM EDT310.00121.100.000.000.00-600.00%
BIIB240119P003150002022-09-29 9:33AM EDT315.0073.960.000.000.00-100.00%
BIIB240119P003200002022-09-22 3:19PM EDT320.00125.200.000.000.00-14500.00%
BIIB240119P003250002022-07-18 3:27PM EDT325.00115.10110.30113.600.00--1060.55%
BIIB240119P003350002022-09-26 3:58PM EDT335.00142.480.000.000.00--00.00%
BIIB240119P003400002022-09-26 3:55PM EDT340.00147.440.000.000.00-7600.00%
BIIB240119P003450002022-09-27 10:00AM EDT345.00150.410.000.000.00--00.00%
BIIB240119P003500002022-09-28 10:31AM EDT350.0098.520.000.000.00-200.00%
BIIB240119P003550002022-09-27 1:50PM EDT355.00161.040.000.000.00-12000.00%
BIIB240119P003600002022-09-22 10:50AM EDT360.00164.800.000.000.00-400.00%
BIIB240119P003650002022-09-21 10:54AM EDT365.00161.980.000.000.00-200.00%
BIIB240119P003700002022-09-21 11:05AM EDT370.00166.150.000.000.00-200.00%
BIIB240119P003750002022-09-20 9:40AM EDT375.00171.420.000.000.00-400.00%
BIIB240119P003800002022-09-19 3:46PM EDT380.00174.610.000.000.00-11800.00%
BIIB240119P003850002022-09-19 3:51PM EDT385.00179.920.000.000.00-8800.00%
BIIB240119P003900002022-09-19 3:53PM EDT390.00184.460.000.000.00--00.00%
BIIB240119P003950002022-09-19 2:51PM EDT395.00189.000.000.000.00--00.00%
BIIB240119P004000002022-09-30 10:22AM EDT400.00145.300.000.000.00-200.00%
BIIB240119P004050002022-09-27 9:54AM EDT405.00206.900.000.000.00-600.00%
BIIB240119P004200002022-02-24 1:38PM EDT420.00219.31205.50215.000.00-1179.77%
BIIB240119P004300002022-01-12 1:00PM EDT430.00207.10212.60221.400.00-115178.47%
BIIB240119P004350002022-02-24 1:35PM EDT435.00232.94219.50229.500.00--081.20%
BIIB240119P004500002022-09-22 3:03PM EDT450.00249.100.000.000.00-200.00%