New Zealand markets open in 4 hours 23 minutes

Biogen Inc. (BIIB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
216.45-4.07 (-1.85%)
As of 11:37AM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIIB240119C001200002022-01-05 1:18PM EST120.00132.00105.50115.500.00-1152.78%
BIIB240119C001250002021-12-03 2:46PM EST125.00113.20118.00128.000.00-5075.62%
BIIB240119C001300002021-12-01 2:17PM EST130.00118.15114.00123.500.00-5073.13%
BIIB240119C001350002021-12-31 9:54AM EST135.00115.0094.50103.500.00-1250.02%
BIIB240119C001400002021-11-11 9:43AM EST140.00140.00105.20113.500.00-1267.24%
BIIB240119C001450002022-01-12 2:03PM EST145.0095.7087.5096.500.00-131354.44%
BIIB240119C001500002022-01-24 9:30AM EST150.0093.8084.0093.00-0.50-0.53%11753.52%
BIIB240119C001600002022-01-12 3:01PM EST160.0088.4077.5086.500.00-31452.14%
BIIB240119C001650002021-11-23 9:57AM EST165.00110.6086.5096.000.00-13160.02%
BIIB240119C001700002021-11-02 9:02AM EST170.00119.7578.5087.500.00-131353.72%
BIIB240119C001750002022-01-12 2:06PM EST175.0074.0068.5077.500.00-5050.50%
BIIB240119C001800002022-01-12 11:48AM EST180.0071.9065.7074.500.00-1249.85%
BIIB240119C001850002022-01-12 1:59PM EST185.0068.0062.5072.000.00-3349.64%
BIIB240119C001900002021-12-17 3:39PM EST190.0084.5070.9079.000.00-1754.56%
BIIB240119C001950002021-12-01 1:34PM EST195.0077.2067.6076.500.00-3053.75%
BIIB240119C002000002022-01-12 9:56AM EST200.0056.0055.0064.000.00-39848.20%
BIIB240119C002100002021-12-10 10:52AM EST210.0069.600.000.000.00-100.00%
BIIB240119C002200002022-01-12 2:18PM EST220.0056.0046.0055.000.00-123047.06%
BIIB240119C002250002022-01-13 10:26AM EST225.0060.0044.2053.000.00-51546.87%
BIIB240119C002300002022-01-07 1:42PM EST230.0055.0041.5051.000.00-1946.63%
BIIB240119C002350002022-01-13 12:24PM EST235.0054.2040.0049.500.00-1646.76%
BIIB240119C002400002022-01-13 11:11AM EST240.0051.0038.1047.500.00-53246.42%
BIIB240119C002450002022-01-12 9:44AM EST245.0038.0036.6046.000.00-92246.45%
BIIB240119C002500002022-01-12 9:30AM EST250.0039.0635.0044.000.00-13346.03%
BIIB240119C002550002021-11-10 6:46AM EST255.0081.1544.5052.900.00-3051.10%
BIIB240119C002600002022-01-11 11:00AM EST260.0047.0031.5041.500.00-1346.29%
BIIB240119C002650002022-01-11 11:52AM EST265.0037.5030.0039.500.00-15345.75%
BIIB240119C002700002022-01-21 12:43PM EST270.0034.5029.0038.500.00-3645.98%
BIIB240119C002750002022-01-13 9:47AM EST275.0033.0027.5037.000.00-2845.77%
BIIB240119C002800002022-01-12 10:59AM EST280.0026.0026.0036.000.00-1645.94%
BIIB240119C002850002022-01-12 12:57PM EST285.0027.2525.0034.500.00-1345.65%
BIIB240119C002900002022-01-10 9:30AM EST290.0030.2825.5035.000.00-1046.99%
BIIB240119C003000002022-01-21 2:43PM EST300.0027.0023.7032.000.00-13546.26%
BIIB240119C003050002022-01-03 11:05AM EST305.0028.1523.5031.300.00--246.51%
BIIB240119C003100002021-12-29 2:59PM EST310.0027.7723.5030.300.00-11046.49%
BIIB240119C003150002021-11-10 6:46AM EST315.0053.3529.5037.500.00--053.28%
BIIB240119C003200002022-01-12 9:37AM EST320.0013.5017.5027.500.00-14245.67%
BIIB240119C003250002021-12-29 3:06PM EST325.0017.5017.0026.500.00-3145.55%
BIIB240119C003300002022-01-12 10:09AM EST330.0015.0016.1025.900.00-1545.76%
BIIB240119C003400002022-01-12 3:07PM EST340.0021.5014.7024.000.00-61645.48%
BIIB240119C003500002022-01-13 10:49AM EST350.0020.0013.0023.000.00-2345.91%
BIIB240119C003550002021-12-29 2:18PM EST355.0024.0012.5022.000.00--745.64%
BIIB240119C003600002022-01-12 9:48AM EST360.0013.0012.1021.400.00-21845.71%
BIIB240119C003700002022-01-03 11:18AM EST370.0012.0010.5020.500.00-123046.07%
BIIB240119C003750002021-11-10 6:46AM EST375.0054.8020.5028.400.00--150.26%
BIIB240119C003800002022-01-03 11:18AM EST380.0013.689.5019.500.00-1646.27%
BIIB240119C003850002022-01-20 11:12AM EST385.0018.009.0019.000.00-1246.35%
BIIB240119C003900002022-01-20 11:12AM EST390.0018.008.7018.000.00-71445.92%
BIIB240119C003950002021-12-30 2:22PM EST395.0010.208.0018.000.00--146.44%
BIIB240119C004000002021-12-29 2:26PM EST400.0017.507.7017.300.00-313246.27%
BIIB240119C004100002021-11-01 1:26PM EST410.0032.0015.5025.500.00-1550.38%
BIIB240119C004150002022-01-04 10:21AM EST415.008.306.6016.500.00--146.95%
BIIB240119C004200002021-12-02 11:23AM EST420.0019.904.7013.000.00-4243.72%
BIIB240119C004250002022-01-18 12:08AM EST425.008.705.5015.500.00--146.86%
BIIB240119C004300002022-01-24 9:47AM EST430.0010.505.5010.50+1.50+16.67%13,31341.75%
BIIB240119C004350002021-10-25 10:17AM EST435.0024.9016.0025.500.00-787853.01%
BIIB240119C004400002022-01-12 2:45PM EST440.007.504.5014.400.00-3147.03%
BIIB240119C004500002021-12-30 3:55PM EST450.0011.004.0014.000.00-1547.45%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIIB240119P001200002022-01-21 9:45AM EST120.007.203.7010.000.00-1946.02%
BIIB240119P001350002021-12-31 11:23AM EST135.004.807.5017.000.00-1349.30%
BIIB240119P001400002021-11-10 6:46AM EST140.009.608.6016.400.00--145.96%
BIIB240119P001500002022-01-12 9:45AM EST150.0010.009.1016.500.00-142841.34%
BIIB240119P001600002022-01-21 3:12PM EST160.0019.5915.2024.000.00-11845.42%
BIIB240119P001650002022-01-12 9:30AM EST165.0015.0316.6025.900.00-19945.05%
BIIB240119P001700002022-01-19 9:36AM EST170.0016.1018.5028.000.00-4444.81%
BIIB240119P001750002022-01-07 3:37PM EST175.0017.9620.5030.000.00-1144.39%
BIIB240119P001800002022-01-21 10:01AM EST180.0025.5022.5032.000.00-1643.90%
BIIB240119P001850002022-01-12 12:00PM EST185.0024.5024.6034.000.00-1643.36%
BIIB240119P001900002022-01-12 12:41PM EST190.0027.0027.2036.000.00-101042.76%
BIIB240119P001950002022-01-13 12:25PM EST195.0024.3029.0038.500.00-11342.56%
BIIB240119P002000002022-01-20 11:13AM EST200.0030.0031.6035.400.00-1017337.27%
BIIB240119P002100002022-01-24 9:56AM EST210.0042.0037.1045.30+12.00+40.00%1440.98%
BIIB240119P002200002022-01-21 3:12PM EST220.0045.2942.0046.000.00-217136.42%
BIIB240119P002250002022-01-21 10:05AM EST225.0043.0044.6051.000.00-21638.00%
BIIB240119P002300002022-01-21 9:56AM EST230.0052.2048.0056.000.00-113439.50%
BIIB240119P002350002022-01-07 12:31PM EST235.0043.0051.5060.500.00-18240.50%
BIIB240119P002400002022-01-06 3:54PM EST240.0043.0054.5064.000.00-21840.61%
BIIB240119P002450002021-12-30 9:35AM EST245.0045.0057.5067.000.00--2140.26%
BIIB240119P002500002022-01-11 2:27PM EST250.0050.2560.2065.000.00-41035.75%
BIIB240119P002550002021-12-29 3:40PM EST255.0033.0064.0074.000.00-1440.23%
BIIB240119P002600002021-12-29 3:53PM EST260.0038.0067.6077.000.00-111139.72%
BIIB240119P002700002021-12-30 2:40PM EST270.0057.1074.7084.300.00-4639.65%
BIIB240119P002750002022-01-21 9:54AM EST275.0082.2978.6088.000.00-1239.59%
BIIB240119P002800002022-01-21 3:12PM EST280.0082.9982.0092.000.00-2239.73%
BIIB240119P002850002021-12-07 10:37AM EST285.0086.2168.5078.500.00-2424.20%
BIIB240119P002900002022-01-21 9:53AM EST290.0093.7989.5099.500.00-1339.48%
BIIB240119P002950002021-12-23 1:01PM EST295.0087.6491.50100.200.00-1136.67%
BIIB240119P003000002022-01-21 9:50AM EST300.00100.9097.60107.000.00-1039.07%
BIIB240119P003150002021-11-10 6:46AM EST315.0079.01106.00113.900.00--1034.13%
BIIB240119P003200002021-11-12 9:33AM EST320.0087.60108.60116.900.00-1132.91%
BIIB240119P003500002022-01-14 10:35AM EST350.00124.50139.50149.000.00-2138.92%
BIIB240119P003650002021-11-30 10:36AM EST365.00153.57131.00140.500.00--10.00%
BIIB240119P004000002021-11-17 10:55AM EST400.00162.38172.50180.400.00--10.00%
BIIB240119P004200002021-11-26 11:40AM EST420.00186.50189.50198.500.00-110.00%
BIIB240119P004300002022-01-12 12:00PM EST430.00207.10212.00222.000.00-115139.29%
BIIB240119P004500002022-01-13 2:01PM EST450.00217.72231.10241.000.00-1439.57%