Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240119C00100000 | 2022-09-28 9:53AM EDT | 100.00 | 178.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BIIB240119C00105000 | 2022-09-30 10:11AM EDT | 105.00 | 164.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIIB240119C00110000 | 2022-08-31 11:52AM EDT | 110.00 | 96.80 | 165.50 | 173.90 | 0.00 | - | - | 1 | 79.64% |
| BIIB240119C00115000 | 2022-09-28 2:24PM EDT | 115.00 | 167.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BIIB240119C00120000 | 2022-03-31 3:06PM EDT | 120.00 | 103.96 | 95.00 | 104.50 | 0.00 | - | 1 | 1 | 0.00% |
| BIIB240119C00125000 | 2022-08-24 1:00PM EDT | 125.00 | 90.55 | 81.10 | 90.90 | 0.00 | - | 6 | 0 | 0.00% |
| BIIB240119C00130000 | 2021-12-01 3:17PM EDT | 130.00 | 118.15 | 114.00 | 123.50 | 0.00 | - | 5 | 0 | 0.00% |
| BIIB240119C00135000 | 2022-09-28 1:12PM EDT | 135.00 | 149.36 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BIIB240119C00140000 | 2022-09-28 1:12PM EDT | 140.00 | 145.26 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BIIB240119C00145000 | 2022-01-12 3:03PM EDT | 145.00 | 95.70 | 85.00 | 94.00 | 0.00 | - | 13 | 13 | 0.00% |
| BIIB240119C00150000 | 2022-09-28 10:22AM EDT | 150.00 | 131.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BIIB240119C00155000 | 2022-03-07 12:39PM EDT | 155.00 | 81.60 | 73.00 | 81.50 | 0.00 | - | 50 | 50 | 0.00% |
| BIIB240119C00160000 | 2022-09-28 9:40AM EDT | 160.00 | 129.70 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| BIIB240119C00165000 | 2021-11-23 10:57AM EDT | 165.00 | 110.60 | 86.50 | 96.00 | 0.00 | - | 13 | 1 | 0.00% |
| BIIB240119C00170000 | 2022-08-01 3:49PM EDT | 170.00 | 66.00 | 50.40 | 56.50 | 0.00 | - | 1 | 16 | 0.00% |
| BIIB240119C00175000 | 2022-01-12 3:06PM EDT | 175.00 | 74.00 | 67.90 | 76.00 | 0.00 | - | 5 | 0 | 0.00% |
| BIIB240119C00180000 | 2022-09-28 12:49PM EDT | 180.00 | 113.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| BIIB240119C00185000 | 2022-09-30 10:35AM EDT | 185.00 | 102.78 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| BIIB240119C00190000 | 2022-09-28 9:56AM EDT | 190.00 | 102.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB240119C00195000 | 2022-09-28 10:55AM EDT | 195.00 | 101.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB240119C00200000 | 2022-09-28 3:48PM EDT | 200.00 | 104.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| BIIB240119C00210000 | 2022-09-30 11:30AM EDT | 210.00 | 90.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB240119C00220000 | 2022-09-29 2:50PM EDT | 220.00 | 84.00 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| BIIB240119C00225000 | 2022-09-28 11:47AM EDT | 225.00 | 83.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| BIIB240119C00230000 | 2022-09-28 12:34PM EDT | 230.00 | 80.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BIIB240119C00235000 | 2022-09-28 2:24PM EDT | 235.00 | 77.72 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BIIB240119C00240000 | 2022-09-28 3:06PM EDT | 240.00 | 79.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BIIB240119C00245000 | 2022-09-28 12:56PM EDT | 245.00 | 70.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| BIIB240119C00250000 | 2022-09-30 11:27AM EDT | 250.00 | 68.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIIB240119C00255000 | 2022-09-23 10:10AM EDT | 255.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BIIB240119C00260000 | 2022-09-28 9:40AM EDT | 260.00 | 64.70 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| BIIB240119C00265000 | 2022-09-28 3:12PM EDT | 265.00 | 66.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BIIB240119C00270000 | 2022-09-30 3:25PM EDT | 270.00 | 60.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| BIIB240119C00275000 | 2022-09-30 2:39PM EDT | 275.00 | 60.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| BIIB240119C00280000 | 2022-09-29 2:57PM EDT | 280.00 | 55.75 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.78% |
| BIIB240119C00285000 | 2022-09-30 11:20AM EDT | 285.00 | 51.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BIIB240119C00290000 | 2022-09-30 9:39AM EDT | 290.00 | 47.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| BIIB240119C00295000 | 2022-09-28 9:35AM EDT | 295.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BIIB240119C00300000 | 2022-09-29 12:39PM EDT | 300.00 | 46.93 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| BIIB240119C00305000 | 2022-05-06 11:50AM EDT | 305.00 | 11.10 | 10.30 | 18.60 | 0.00 | - | 1 | 5 | 26.51% |
| BIIB240119C00310000 | 2022-09-30 1:31PM EDT | 310.00 | 43.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BIIB240119C00315000 | 2022-09-28 10:31AM EDT | 315.00 | 41.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BIIB240119C00320000 | 2022-09-29 3:08PM EDT | 320.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BIIB240119C00325000 | 2022-04-19 11:22AM EDT | 325.00 | 16.60 | 4.60 | 13.10 | 0.00 | - | 1 | 5 | 25.92% |
| BIIB240119C00330000 | 2022-09-29 2:08PM EDT | 330.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| BIIB240119C00335000 | 2022-09-19 11:05AM EDT | 335.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| BIIB240119C00340000 | 2022-09-29 10:53AM EDT | 340.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BIIB240119C00350000 | 2022-09-28 12:11PM EDT | 350.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BIIB240119C00355000 | 2022-09-28 9:59AM EDT | 355.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BIIB240119C00360000 | 2022-09-28 2:35PM EDT | 360.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BIIB240119C00370000 | 2022-09-28 1:23PM EDT | 370.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BIIB240119C00375000 | 2022-09-28 10:13AM EDT | 375.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BIIB240119C00380000 | 2022-09-28 9:38AM EDT | 380.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BIIB240119C00385000 | 2022-09-26 2:06PM EDT | 385.00 | 8.27 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| BIIB240119C00390000 | 2022-09-30 2:58PM EDT | 390.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BIIB240119C00395000 | 2022-09-28 9:47AM EDT | 395.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BIIB240119C00400000 | 2022-09-28 2:39PM EDT | 400.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 6.25% |
| BIIB240119C00405000 | 2022-09-28 10:31AM EDT | 405.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BIIB240119C00410000 | 2022-09-27 10:47AM EDT | 410.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| BIIB240119C00415000 | 2022-09-21 10:54AM EDT | 415.00 | 5.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BIIB240119C00420000 | 2022-09-28 2:54PM EDT | 420.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| BIIB240119C00425000 | 2022-09-28 2:13PM EDT | 425.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BIIB240119C00430000 | 2022-09-29 10:15AM EDT | 430.00 | 14.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BIIB240119C00435000 | 2022-09-29 10:00AM EDT | 435.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BIIB240119C00440000 | 2022-09-19 2:51PM EDT | 440.00 | 7.23 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 6.25% |
| BIIB240119C00445000 | 2022-09-19 2:47PM EDT | 445.00 | 7.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| BIIB240119C00450000 | 2022-09-30 2:34PM EDT | 450.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240119P00100000 | 2022-09-28 11:32AM EDT | 100.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| BIIB240119P00105000 | 2022-09-22 3:20PM EDT | 105.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 12.50% |
| BIIB240119P00110000 | 2022-09-22 3:16PM EDT | 110.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| BIIB240119P00115000 | 2022-09-22 3:17PM EDT | 115.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| BIIB240119P00120000 | 2022-09-28 10:37AM EDT | 120.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BIIB240119P00125000 | 2022-09-27 1:47PM EDT | 125.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BIIB240119P00135000 | 2022-04-19 3:03PM EDT | 135.00 | 7.90 | 7.10 | 15.90 | 0.00 | - | 1 | 2 | 62.05% |
| BIIB240119P00140000 | 2022-09-13 9:45AM EDT | 140.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BIIB240119P00145000 | 2022-09-23 2:23PM EDT | 145.00 | 12.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BIIB240119P00150000 | 2022-09-28 1:32PM EDT | 150.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| BIIB240119P00155000 | 2022-07-20 3:39PM EDT | 155.00 | 14.00 | 11.00 | 15.40 | 0.00 | - | 3 | 19 | 55.04% |
| BIIB240119P00160000 | 2022-09-29 10:47AM EDT | 160.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BIIB240119P00165000 | 2022-09-28 12:09PM EDT | 165.00 | 8.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BIIB240119P00170000 | 2022-09-28 12:15PM EDT | 170.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| BIIB240119P00175000 | 2022-09-30 2:54PM EDT | 175.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BIIB240119P00180000 | 2022-09-28 2:39PM EDT | 180.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| BIIB240119P00185000 | 2022-09-28 2:14PM EDT | 185.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BIIB240119P00190000 | 2022-09-28 10:00AM EDT | 190.00 | 13.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BIIB240119P00195000 | 2022-09-30 11:40AM EDT | 195.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BIIB240119P00200000 | 2022-09-28 12:09PM EDT | 200.00 | 17.09 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| BIIB240119P00210000 | 2022-09-28 3:54PM EDT | 210.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| BIIB240119P00220000 | 2022-09-29 10:10AM EDT | 220.00 | 26.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BIIB240119P00225000 | 2022-09-28 2:25PM EDT | 225.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BIIB240119P00230000 | 2022-09-26 3:44PM EDT | 230.00 | 58.81 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| BIIB240119P00235000 | 2022-09-19 2:02PM EDT | 235.00 | 52.42 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| BIIB240119P00240000 | 2022-09-28 9:51AM EDT | 240.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| BIIB240119P00245000 | 2022-09-29 2:02PM EDT | 245.00 | 35.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| BIIB240119P00250000 | 2022-09-29 3:56PM EDT | 250.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| BIIB240119P00255000 | 2022-09-09 3:28PM EDT | 255.00 | 62.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| BIIB240119P00260000 | 2022-09-29 3:20PM EDT | 260.00 | 42.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| BIIB240119P00265000 | 2022-09-30 9:48AM EDT | 265.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| BIIB240119P00270000 | 2022-09-30 2:35PM EDT | 270.00 | 43.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB240119P00275000 | 2022-07-21 11:49AM EDT | 275.00 | 76.05 | 71.80 | 75.60 | 0.00 | - | 1 | 4 | 57.55% |
| BIIB240119P00280000 | 2022-09-01 2:57PM EDT | 280.00 | 87.00 | 50.20 | 56.00 | 0.00 | - | 1 | 15 | 39.96% |
| BIIB240119P00285000 | 2022-09-30 12:12PM EDT | 285.00 | 55.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB240119P00290000 | 2022-09-23 1:43PM EDT | 290.00 | 103.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIIB240119P00295000 | 2022-09-27 11:37AM EDT | 295.00 | 106.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIIB240119P00300000 | 2022-09-29 10:11AM EDT | 300.00 | 66.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| BIIB240119P00305000 | 2022-09-27 1:39PM EDT | 305.00 | 115.40 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| BIIB240119P00310000 | 2022-09-27 12:41PM EDT | 310.00 | 121.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BIIB240119P00315000 | 2022-09-29 9:33AM EDT | 315.00 | 73.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB240119P00320000 | 2022-09-22 3:19PM EDT | 320.00 | 125.20 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
| BIIB240119P00325000 | 2022-07-18 3:27PM EDT | 325.00 | 115.10 | 110.30 | 113.60 | 0.00 | - | - | 10 | 60.55% |
| BIIB240119P00335000 | 2022-09-26 3:58PM EDT | 335.00 | 142.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BIIB240119P00340000 | 2022-09-26 3:55PM EDT | 340.00 | 147.44 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| BIIB240119P00345000 | 2022-09-27 10:00AM EDT | 345.00 | 150.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BIIB240119P00350000 | 2022-09-28 10:31AM EDT | 350.00 | 98.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIIB240119P00355000 | 2022-09-27 1:50PM EDT | 355.00 | 161.04 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| BIIB240119P00360000 | 2022-09-22 10:50AM EDT | 360.00 | 164.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BIIB240119P00365000 | 2022-09-21 10:54AM EDT | 365.00 | 161.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIIB240119P00370000 | 2022-09-21 11:05AM EDT | 370.00 | 166.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIIB240119P00375000 | 2022-09-20 9:40AM EDT | 375.00 | 171.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BIIB240119P00380000 | 2022-09-19 3:46PM EDT | 380.00 | 174.61 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| BIIB240119P00385000 | 2022-09-19 3:51PM EDT | 385.00 | 179.92 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| BIIB240119P00390000 | 2022-09-19 3:53PM EDT | 390.00 | 184.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BIIB240119P00395000 | 2022-09-19 2:51PM EDT | 395.00 | 189.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BIIB240119P00400000 | 2022-09-30 10:22AM EDT | 400.00 | 145.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIIB240119P00405000 | 2022-09-27 9:54AM EDT | 405.00 | 206.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BIIB240119P00420000 | 2022-02-24 1:38PM EDT | 420.00 | 219.31 | 205.50 | 215.00 | 0.00 | - | 1 | 1 | 79.77% |
| BIIB240119P00430000 | 2022-01-12 1:00PM EDT | 430.00 | 207.10 | 212.60 | 221.40 | 0.00 | - | 1 | 151 | 78.47% |
| BIIB240119P00435000 | 2022-02-24 1:35PM EDT | 435.00 | 232.94 | 219.50 | 229.50 | 0.00 | - | - | 0 | 81.20% |
| BIIB240119P00450000 | 2022-09-22 3:03PM EDT | 450.00 | 249.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
