Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:37AM EST. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240119C00120000 | 2022-01-05 1:18PM EST | 120.00 | 132.00 | 105.50 | 115.50 | 0.00 | - | 1 | 1 | 52.78% |
| BIIB240119C00125000 | 2021-12-03 2:46PM EST | 125.00 | 113.20 | 118.00 | 128.00 | 0.00 | - | 5 | 0 | 75.62% |
| BIIB240119C00130000 | 2021-12-01 2:17PM EST | 130.00 | 118.15 | 114.00 | 123.50 | 0.00 | - | 5 | 0 | 73.13% |
| BIIB240119C00135000 | 2021-12-31 9:54AM EST | 135.00 | 115.00 | 94.50 | 103.50 | 0.00 | - | 1 | 2 | 50.02% |
| BIIB240119C00140000 | 2021-11-11 9:43AM EST | 140.00 | 140.00 | 105.20 | 113.50 | 0.00 | - | 1 | 2 | 67.24% |
| BIIB240119C00145000 | 2022-01-12 2:03PM EST | 145.00 | 95.70 | 87.50 | 96.50 | 0.00 | - | 13 | 13 | 54.44% |
| BIIB240119C00150000 | 2022-01-24 9:30AM EST | 150.00 | 93.80 | 84.00 | 93.00 | -0.50 | -0.53% | 1 | 17 | 53.52% |
| BIIB240119C00160000 | 2022-01-12 3:01PM EST | 160.00 | 88.40 | 77.50 | 86.50 | 0.00 | - | 3 | 14 | 52.14% |
| BIIB240119C00165000 | 2021-11-23 9:57AM EST | 165.00 | 110.60 | 86.50 | 96.00 | 0.00 | - | 13 | 1 | 60.02% |
| BIIB240119C00170000 | 2021-11-02 9:02AM EST | 170.00 | 119.75 | 78.50 | 87.50 | 0.00 | - | 13 | 13 | 53.72% |
| BIIB240119C00175000 | 2022-01-12 2:06PM EST | 175.00 | 74.00 | 68.50 | 77.50 | 0.00 | - | 5 | 0 | 50.50% |
| BIIB240119C00180000 | 2022-01-12 11:48AM EST | 180.00 | 71.90 | 65.70 | 74.50 | 0.00 | - | 1 | 2 | 49.85% |
| BIIB240119C00185000 | 2022-01-12 1:59PM EST | 185.00 | 68.00 | 62.50 | 72.00 | 0.00 | - | 3 | 3 | 49.64% |
| BIIB240119C00190000 | 2021-12-17 3:39PM EST | 190.00 | 84.50 | 70.90 | 79.00 | 0.00 | - | 1 | 7 | 54.56% |
| BIIB240119C00195000 | 2021-12-01 1:34PM EST | 195.00 | 77.20 | 67.60 | 76.50 | 0.00 | - | 3 | 0 | 53.75% |
| BIIB240119C00200000 | 2022-01-12 9:56AM EST | 200.00 | 56.00 | 55.00 | 64.00 | 0.00 | - | 3 | 98 | 48.20% |
| BIIB240119C00210000 | 2021-12-10 10:52AM EST | 210.00 | 69.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB240119C00220000 | 2022-01-12 2:18PM EST | 220.00 | 56.00 | 46.00 | 55.00 | 0.00 | - | 12 | 30 | 47.06% |
| BIIB240119C00225000 | 2022-01-13 10:26AM EST | 225.00 | 60.00 | 44.20 | 53.00 | 0.00 | - | 5 | 15 | 46.87% |
| BIIB240119C00230000 | 2022-01-07 1:42PM EST | 230.00 | 55.00 | 41.50 | 51.00 | 0.00 | - | 1 | 9 | 46.63% |
| BIIB240119C00235000 | 2022-01-13 12:24PM EST | 235.00 | 54.20 | 40.00 | 49.50 | 0.00 | - | 1 | 6 | 46.76% |
| BIIB240119C00240000 | 2022-01-13 11:11AM EST | 240.00 | 51.00 | 38.10 | 47.50 | 0.00 | - | 5 | 32 | 46.42% |
| BIIB240119C00245000 | 2022-01-12 9:44AM EST | 245.00 | 38.00 | 36.60 | 46.00 | 0.00 | - | 9 | 22 | 46.45% |
| BIIB240119C00250000 | 2022-01-12 9:30AM EST | 250.00 | 39.06 | 35.00 | 44.00 | 0.00 | - | 1 | 33 | 46.03% |
| BIIB240119C00255000 | 2021-11-10 6:46AM EST | 255.00 | 81.15 | 44.50 | 52.90 | 0.00 | - | 3 | 0 | 51.10% |
| BIIB240119C00260000 | 2022-01-11 11:00AM EST | 260.00 | 47.00 | 31.50 | 41.50 | 0.00 | - | 1 | 3 | 46.29% |
| BIIB240119C00265000 | 2022-01-11 11:52AM EST | 265.00 | 37.50 | 30.00 | 39.50 | 0.00 | - | 1 | 53 | 45.75% |
| BIIB240119C00270000 | 2022-01-21 12:43PM EST | 270.00 | 34.50 | 29.00 | 38.50 | 0.00 | - | 3 | 6 | 45.98% |
| BIIB240119C00275000 | 2022-01-13 9:47AM EST | 275.00 | 33.00 | 27.50 | 37.00 | 0.00 | - | 2 | 8 | 45.77% |
| BIIB240119C00280000 | 2022-01-12 10:59AM EST | 280.00 | 26.00 | 26.00 | 36.00 | 0.00 | - | 1 | 6 | 45.94% |
| BIIB240119C00285000 | 2022-01-12 12:57PM EST | 285.00 | 27.25 | 25.00 | 34.50 | 0.00 | - | 1 | 3 | 45.65% |
| BIIB240119C00290000 | 2022-01-10 9:30AM EST | 290.00 | 30.28 | 25.50 | 35.00 | 0.00 | - | 1 | 0 | 46.99% |
| BIIB240119C00300000 | 2022-01-21 2:43PM EST | 300.00 | 27.00 | 23.70 | 32.00 | 0.00 | - | 1 | 35 | 46.26% |
| BIIB240119C00305000 | 2022-01-03 11:05AM EST | 305.00 | 28.15 | 23.50 | 31.30 | 0.00 | - | - | 2 | 46.51% |
| BIIB240119C00310000 | 2021-12-29 2:59PM EST | 310.00 | 27.77 | 23.50 | 30.30 | 0.00 | - | 1 | 10 | 46.49% |
| BIIB240119C00315000 | 2021-11-10 6:46AM EST | 315.00 | 53.35 | 29.50 | 37.50 | 0.00 | - | - | 0 | 53.28% |
| BIIB240119C00320000 | 2022-01-12 9:37AM EST | 320.00 | 13.50 | 17.50 | 27.50 | 0.00 | - | 1 | 42 | 45.67% |
| BIIB240119C00325000 | 2021-12-29 3:06PM EST | 325.00 | 17.50 | 17.00 | 26.50 | 0.00 | - | 3 | 1 | 45.55% |
| BIIB240119C00330000 | 2022-01-12 10:09AM EST | 330.00 | 15.00 | 16.10 | 25.90 | 0.00 | - | 1 | 5 | 45.76% |
| BIIB240119C00340000 | 2022-01-12 3:07PM EST | 340.00 | 21.50 | 14.70 | 24.00 | 0.00 | - | 6 | 16 | 45.48% |
| BIIB240119C00350000 | 2022-01-13 10:49AM EST | 350.00 | 20.00 | 13.00 | 23.00 | 0.00 | - | 2 | 3 | 45.91% |
| BIIB240119C00355000 | 2021-12-29 2:18PM EST | 355.00 | 24.00 | 12.50 | 22.00 | 0.00 | - | - | 7 | 45.64% |
| BIIB240119C00360000 | 2022-01-12 9:48AM EST | 360.00 | 13.00 | 12.10 | 21.40 | 0.00 | - | 2 | 18 | 45.71% |
| BIIB240119C00370000 | 2022-01-03 11:18AM EST | 370.00 | 12.00 | 10.50 | 20.50 | 0.00 | - | 1 | 230 | 46.07% |
| BIIB240119C00375000 | 2021-11-10 6:46AM EST | 375.00 | 54.80 | 20.50 | 28.40 | 0.00 | - | - | 1 | 50.26% |
| BIIB240119C00380000 | 2022-01-03 11:18AM EST | 380.00 | 13.68 | 9.50 | 19.50 | 0.00 | - | 1 | 6 | 46.27% |
| BIIB240119C00385000 | 2022-01-20 11:12AM EST | 385.00 | 18.00 | 9.00 | 19.00 | 0.00 | - | 1 | 2 | 46.35% |
| BIIB240119C00390000 | 2022-01-20 11:12AM EST | 390.00 | 18.00 | 8.70 | 18.00 | 0.00 | - | 7 | 14 | 45.92% |
| BIIB240119C00395000 | 2021-12-30 2:22PM EST | 395.00 | 10.20 | 8.00 | 18.00 | 0.00 | - | - | 1 | 46.44% |
| BIIB240119C00400000 | 2021-12-29 2:26PM EST | 400.00 | 17.50 | 7.70 | 17.30 | 0.00 | - | 31 | 32 | 46.27% |
| BIIB240119C00410000 | 2021-11-01 1:26PM EST | 410.00 | 32.00 | 15.50 | 25.50 | 0.00 | - | 1 | 5 | 50.38% |
| BIIB240119C00415000 | 2022-01-04 10:21AM EST | 415.00 | 8.30 | 6.60 | 16.50 | 0.00 | - | - | 1 | 46.95% |
| BIIB240119C00420000 | 2021-12-02 11:23AM EST | 420.00 | 19.90 | 4.70 | 13.00 | 0.00 | - | 4 | 2 | 43.72% |
| BIIB240119C00425000 | 2022-01-18 12:08AM EST | 425.00 | 8.70 | 5.50 | 15.50 | 0.00 | - | - | 1 | 46.86% |
| BIIB240119C00430000 | 2022-01-24 9:47AM EST | 430.00 | 10.50 | 5.50 | 10.50 | +1.50 | +16.67% | 1 | 3,313 | 41.75% |
| BIIB240119C00435000 | 2021-10-25 10:17AM EST | 435.00 | 24.90 | 16.00 | 25.50 | 0.00 | - | 78 | 78 | 53.01% |
| BIIB240119C00440000 | 2022-01-12 2:45PM EST | 440.00 | 7.50 | 4.50 | 14.40 | 0.00 | - | 3 | 1 | 47.03% |
| BIIB240119C00450000 | 2021-12-30 3:55PM EST | 450.00 | 11.00 | 4.00 | 14.00 | 0.00 | - | 1 | 5 | 47.45% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240119P00120000 | 2022-01-21 9:45AM EST | 120.00 | 7.20 | 3.70 | 10.00 | 0.00 | - | 1 | 9 | 46.02% |
| BIIB240119P00135000 | 2021-12-31 11:23AM EST | 135.00 | 4.80 | 7.50 | 17.00 | 0.00 | - | 1 | 3 | 49.30% |
| BIIB240119P00140000 | 2021-11-10 6:46AM EST | 140.00 | 9.60 | 8.60 | 16.40 | 0.00 | - | - | 1 | 45.96% |
| BIIB240119P00150000 | 2022-01-12 9:45AM EST | 150.00 | 10.00 | 9.10 | 16.50 | 0.00 | - | 14 | 28 | 41.34% |
| BIIB240119P00160000 | 2022-01-21 3:12PM EST | 160.00 | 19.59 | 15.20 | 24.00 | 0.00 | - | 1 | 18 | 45.42% |
| BIIB240119P00165000 | 2022-01-12 9:30AM EST | 165.00 | 15.03 | 16.60 | 25.90 | 0.00 | - | 1 | 99 | 45.05% |
| BIIB240119P00170000 | 2022-01-19 9:36AM EST | 170.00 | 16.10 | 18.50 | 28.00 | 0.00 | - | 4 | 4 | 44.81% |
| BIIB240119P00175000 | 2022-01-07 3:37PM EST | 175.00 | 17.96 | 20.50 | 30.00 | 0.00 | - | 1 | 1 | 44.39% |
| BIIB240119P00180000 | 2022-01-21 10:01AM EST | 180.00 | 25.50 | 22.50 | 32.00 | 0.00 | - | 1 | 6 | 43.90% |
| BIIB240119P00185000 | 2022-01-12 12:00PM EST | 185.00 | 24.50 | 24.60 | 34.00 | 0.00 | - | 1 | 6 | 43.36% |
| BIIB240119P00190000 | 2022-01-12 12:41PM EST | 190.00 | 27.00 | 27.20 | 36.00 | 0.00 | - | 10 | 10 | 42.76% |
| BIIB240119P00195000 | 2022-01-13 12:25PM EST | 195.00 | 24.30 | 29.00 | 38.50 | 0.00 | - | 1 | 13 | 42.56% |
| BIIB240119P00200000 | 2022-01-20 11:13AM EST | 200.00 | 30.00 | 31.60 | 35.40 | 0.00 | - | 10 | 173 | 37.27% |
| BIIB240119P00210000 | 2022-01-24 9:56AM EST | 210.00 | 42.00 | 37.10 | 45.30 | +12.00 | +40.00% | 1 | 4 | 40.98% |
| BIIB240119P00220000 | 2022-01-21 3:12PM EST | 220.00 | 45.29 | 42.00 | 46.00 | 0.00 | - | 2 | 171 | 36.42% |
| BIIB240119P00225000 | 2022-01-21 10:05AM EST | 225.00 | 43.00 | 44.60 | 51.00 | 0.00 | - | 2 | 16 | 38.00% |
| BIIB240119P00230000 | 2022-01-21 9:56AM EST | 230.00 | 52.20 | 48.00 | 56.00 | 0.00 | - | 1 | 134 | 39.50% |
| BIIB240119P00235000 | 2022-01-07 12:31PM EST | 235.00 | 43.00 | 51.50 | 60.50 | 0.00 | - | 1 | 82 | 40.50% |
| BIIB240119P00240000 | 2022-01-06 3:54PM EST | 240.00 | 43.00 | 54.50 | 64.00 | 0.00 | - | 2 | 18 | 40.61% |
| BIIB240119P00245000 | 2021-12-30 9:35AM EST | 245.00 | 45.00 | 57.50 | 67.00 | 0.00 | - | - | 21 | 40.26% |
| BIIB240119P00250000 | 2022-01-11 2:27PM EST | 250.00 | 50.25 | 60.20 | 65.00 | 0.00 | - | 4 | 10 | 35.75% |
| BIIB240119P00255000 | 2021-12-29 3:40PM EST | 255.00 | 33.00 | 64.00 | 74.00 | 0.00 | - | 1 | 4 | 40.23% |
| BIIB240119P00260000 | 2021-12-29 3:53PM EST | 260.00 | 38.00 | 67.60 | 77.00 | 0.00 | - | 11 | 11 | 39.72% |
| BIIB240119P00270000 | 2021-12-30 2:40PM EST | 270.00 | 57.10 | 74.70 | 84.30 | 0.00 | - | 4 | 6 | 39.65% |
| BIIB240119P00275000 | 2022-01-21 9:54AM EST | 275.00 | 82.29 | 78.60 | 88.00 | 0.00 | - | 1 | 2 | 39.59% |
| BIIB240119P00280000 | 2022-01-21 3:12PM EST | 280.00 | 82.99 | 82.00 | 92.00 | 0.00 | - | 2 | 2 | 39.73% |
| BIIB240119P00285000 | 2021-12-07 10:37AM EST | 285.00 | 86.21 | 68.50 | 78.50 | 0.00 | - | 2 | 4 | 24.20% |
| BIIB240119P00290000 | 2022-01-21 9:53AM EST | 290.00 | 93.79 | 89.50 | 99.50 | 0.00 | - | 1 | 3 | 39.48% |
| BIIB240119P00295000 | 2021-12-23 1:01PM EST | 295.00 | 87.64 | 91.50 | 100.20 | 0.00 | - | 1 | 1 | 36.67% |
| BIIB240119P00300000 | 2022-01-21 9:50AM EST | 300.00 | 100.90 | 97.60 | 107.00 | 0.00 | - | 1 | 0 | 39.07% |
| BIIB240119P00315000 | 2021-11-10 6:46AM EST | 315.00 | 79.01 | 106.00 | 113.90 | 0.00 | - | - | 10 | 34.13% |
| BIIB240119P00320000 | 2021-11-12 9:33AM EST | 320.00 | 87.60 | 108.60 | 116.90 | 0.00 | - | 1 | 1 | 32.91% |
| BIIB240119P00350000 | 2022-01-14 10:35AM EST | 350.00 | 124.50 | 139.50 | 149.00 | 0.00 | - | 2 | 1 | 38.92% |
| BIIB240119P00365000 | 2021-11-30 10:36AM EST | 365.00 | 153.57 | 131.00 | 140.50 | 0.00 | - | - | 1 | 0.00% |
| BIIB240119P00400000 | 2021-11-17 10:55AM EST | 400.00 | 162.38 | 172.50 | 180.40 | 0.00 | - | - | 1 | 0.00% |
| BIIB240119P00420000 | 2021-11-26 11:40AM EST | 420.00 | 186.50 | 189.50 | 198.50 | 0.00 | - | 1 | 1 | 0.00% |
| BIIB240119P00430000 | 2022-01-12 12:00PM EST | 430.00 | 207.10 | 212.00 | 222.00 | 0.00 | - | 1 | 151 | 39.29% |
| BIIB240119P00450000 | 2022-01-13 2:01PM EST | 450.00 | 217.72 | 231.10 | 241.00 | 0.00 | - | 1 | 4 | 39.57% |
© 2022 Yahoo. All rights reserved.
