BIIB - Biogen Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIIB240119C001000002023-05-03 11:15AM EDT100.00217.73198.50205.400.00-2689.48%
BIIB240119C001050002022-09-30 10:11AM EDT105.00164.10183.10191.400.00-2510.00%
BIIB240119C001100002022-08-31 11:52AM EDT110.0096.80165.50173.900.00--10.00%
BIIB240119C001150002022-09-28 2:24PM EDT115.00167.68174.20182.800.00--00.00%
BIIB240119C001200002023-05-10 2:15PM EDT120.00197.92180.00188.000.00-1185.56%
BIIB240119C001250002022-12-06 10:57AM EDT125.00174.87148.50158.000.00-230.00%
BIIB240119C001300002021-12-01 3:17PM EDT130.00118.15114.00123.500.00-500.00%
BIIB240119C001350002022-11-02 11:43AM EDT135.00161.00173.90181.900.00-18103.46%
BIIB240119C001400002023-04-28 12:33PM EDT140.00170.00160.00168.500.00-21073.84%
BIIB240119C001450002022-01-12 3:03PM EDT145.0095.7085.0094.000.00-13130.00%
BIIB240119C001500002023-05-30 11:34AM EDT150.00153.10150.50159.00+18.40+13.66%45269.82%
BIIB240119C001550002022-03-07 12:39PM EDT155.0081.6073.0081.500.00-50500.00%
BIIB240119C001600002022-09-28 9:40AM EDT160.00129.70125.90142.200.00-524255.65%
BIIB240119C001650002021-11-23 10:57AM EDT165.00110.6086.5096.000.00-1310.00%
BIIB240119C001700002023-03-06 4:26PM EDT170.00110.00119.50127.500.00-1150.00%
BIIB240119C001750002022-01-12 3:06PM EDT175.0074.0067.9076.000.00-500.00%
BIIB240119C001800002022-11-30 11:49AM EDT180.00144.79109.80116.400.00-1370.00%
BIIB240119C001850002023-02-03 10:49AM EDT185.00117.8096.80102.300.00-11240.00%
BIIB240119C001900002023-05-16 10:36AM EDT190.00126.80114.00122.000.00-128057.53%
BIIB240119C001950002023-05-16 1:52PM EDT195.00121.95109.00117.000.00-1221455.08%
BIIB240119C002000002023-05-16 1:52PM EDT200.00117.55105.10113.000.00-1231854.82%
BIIB240119C002100002022-11-16 1:43PM EDT210.00120.0097.50104.200.00-2044453.36%
BIIB240119C002200002023-04-18 12:10PM EDT220.0090.0093.50101.900.00-328059.60%
BIIB240119C002250002023-05-17 9:48AM EDT225.0090.4083.2089.500.00-127052.08%
BIIB240119C002300002023-05-02 11:03AM EDT230.0093.3179.0085.300.00-114550.83%
BIIB240119C002350002023-01-05 10:58AM EDT235.0067.4274.0080.900.00-14049.24%
BIIB240119C002400002023-04-28 12:31PM EDT240.0083.0071.0078.800.00-111250.83%
BIIB240119C002450002023-01-20 1:28PM EDT245.0072.5061.1069.400.00-24242.28%
BIIB240119C002500002023-05-09 3:30PM EDT250.0082.2363.7069.500.00-124546.70%
BIIB240119C002550002023-01-23 12:12PM EDT255.0069.9249.2055.400.00-2012832.21%
BIIB240119C002600002023-04-13 1:17PM EDT260.0056.8266.0074.000.00-204654.53%
BIIB240119C002650002023-04-13 1:17PM EDT265.0053.8262.0070.000.00-204052.94%
BIIB240119C002700002023-05-03 10:17AM EDT270.0065.8249.8054.500.00-35842.58%
BIIB240119C002750002023-05-23 12:40PM EDT275.0054.5547.8051.600.00-24942.35%
BIIB240119C002800002023-05-03 2:38PM EDT280.0056.0043.5049.100.00-458742.45%
BIIB240119C002850002023-02-15 3:17PM EDT285.0044.1025.0031.000.00-21925.27%
BIIB240119C002900002023-05-26 12:02PM EDT290.0039.7037.6042.400.00-14855740.48%
BIIB240119C002950002023-05-05 9:53AM EDT295.0047.4335.6040.000.00-16140.38%
BIIB240119C003000002023-05-26 11:13AM EDT300.0034.1632.0038.200.00-525240.80%
BIIB240119C003050002023-05-23 10:05AM EDT305.0037.3129.6035.900.00-193940.59%
BIIB240119C003100002023-05-30 10:41AM EDT310.0030.6026.6034.70-1.66-5.15%306741.44%
BIIB240119C003150002023-05-30 10:50AM EDT315.0027.2124.0032.50-2.43-8.20%1014041.13%
BIIB240119C003200002023-05-30 11:57AM EDT320.0024.7023.6027.50+0.20+0.82%2584037.78%
BIIB240119C003250002023-05-19 12:33PM EDT325.0028.3019.6027.300.00-229139.38%
BIIB240119C003300002023-05-30 10:59AM EDT330.0021.4217.7025.30+1.97+10.13%110238.99%
BIIB240119C003350002023-05-16 11:51AM EDT335.0025.6015.6023.600.00-106238.83%
BIIB240119C003400002023-05-23 3:08PM EDT340.0020.0014.2021.900.00-162738.57%
BIIB240119C003450002023-05-23 11:34AM EDT345.0020.3012.5020.700.00-163638.76%
BIIB240119C003500002023-05-26 9:42AM EDT350.0016.5011.8015.900.00-171334.80%
BIIB240119C003550002023-05-24 2:02PM EDT355.0014.9110.3017.500.00-24037.99%
BIIB240119C003600002023-05-25 12:19PM EDT360.0010.009.0016.100.00-214637.69%
BIIB240119C003650002023-05-03 11:41AM EDT365.0017.307.9014.800.00-55337.42%
BIIB240119C003700002023-05-17 12:59PM EDT370.0013.987.0015.500.00-125339.48%
BIIB240119C003750002023-05-19 11:37AM EDT375.0013.056.3013.300.00-59037.97%
BIIB240119C003800002023-05-17 12:26PM EDT380.0011.405.3013.100.00-64838.85%
BIIB240119C003850002023-05-03 11:42AM EDT385.0012.405.3011.700.00-108938.14%
BIIB240119C003900002023-05-03 11:45AM EDT390.0011.204.7010.700.00-628637.85%
BIIB240119C003950002023-05-17 10:39AM EDT395.007.804.209.900.00-217337.75%
BIIB240119C004000002023-05-25 12:39PM EDT400.005.103.809.700.00-152938.45%
BIIB240119C004050002023-05-11 11:49AM EDT405.008.402.808.900.00-59338.23%
BIIB240119C004100002023-05-03 11:10AM EDT410.008.301.806.100.00-416234.66%
BIIB240119C004150002023-05-03 11:09AM EDT415.008.001.459.000.00-4940.22%
BIIB240119C004200002023-05-25 2:26PM EDT420.003.801.009.600.00-18342.02%
BIIB240119C004250002023-05-08 10:11AM EDT425.005.503.006.500.00-118537.89%
BIIB240119C004300002023-05-23 10:45AM EDT430.004.201.703.900.00-13,80033.64%
BIIB240119C004350002023-05-03 12:03PM EDT435.004.800.756.300.00-912039.15%
BIIB240119C004400002023-05-03 11:15AM EDT440.004.501.406.400.00-95640.12%
BIIB240119C004450002023-05-03 11:07AM EDT445.004.800.656.100.00-711340.33%
BIIB240119C004500002023-05-18 2:33PM EDT450.004.101.006.300.00-622341.46%
BIIB240119C004600002023-05-11 11:57AM EDT460.003.600.106.000.00--742.36%
BIIB240119C004700002023-05-08 2:23PM EDT470.002.000.005.400.00--742.57%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIIB240119P001000002023-05-05 11:11AM EDT100.000.050.000.150.00-114650.78%
BIIB240119P001050002023-05-03 9:31AM EDT105.000.100.004.400.00-28478.91%
BIIB240119P001100002023-05-25 2:26PM EDT110.000.150.001.200.00-12660.25%
BIIB240119P001150002023-05-03 9:31AM EDT115.000.100.004.500.00-3472.96%
BIIB240119P001200002023-05-25 2:35PM EDT120.000.200.004.500.00-2770.02%
BIIB240119P001250002022-10-10 3:38PM EDT125.003.600.006.200.00-1272.06%
BIIB240119P001300002023-04-21 12:11PM EDT130.000.200.004.400.00-1064.21%
BIIB240119P001350002022-04-19 3:03PM EDT135.007.907.1015.900.00-1295.97%
BIIB240119P001400002023-01-06 11:35AM EDT140.003.600.009.100.00-2370.04%
BIIB240119P001450002023-01-06 4:20PM EDT145.003.000.009.400.00-1167.85%
BIIB240119P001500002023-05-01 3:34PM EDT150.000.760.201.500.00-254150.32%
BIIB240119P001550002023-01-06 4:20PM EDT155.004.000.0010.000.00-52963.60%
BIIB240119P001600002023-05-01 11:14AM EDT160.001.560.003.500.00-112155.65%
BIIB240119P001650002023-05-02 12:56PM EDT165.001.100.005.500.00-114550.34%
BIIB240119P001700002023-05-02 11:45AM EDT170.002.000.004.000.00-18352.88%
BIIB240119P001750002023-04-04 9:35AM EDT175.003.200.005.000.00-16953.82%
BIIB240119P001800002023-04-14 3:15PM EDT180.003.000.006.600.00-113955.96%
BIIB240119P001850002023-04-28 3:03PM EDT185.003.680.006.200.00-17952.57%
BIIB240119P001900002023-04-03 2:40PM EDT190.007.000.005.800.00-134849.27%
BIIB240119P001950002023-01-13 4:44PM EDT195.008.004.308.500.00-139153.37%
BIIB240119P002000002023-05-16 3:29PM EDT200.002.002.003.000.00-276937.28%
BIIB240119P002100002023-05-10 10:52AM EDT210.003.701.556.200.00-193241.68%
BIIB240119P002200002023-05-17 10:57AM EDT220.004.202.157.200.00-144339.63%
BIIB240119P002250002023-05-23 12:16PM EDT225.004.802.809.900.00-2070642.47%
BIIB240119P002300002023-05-23 1:21PM EDT230.006.105.0010.500.00-2051041.28%
BIIB240119P002350002023-05-22 3:16PM EDT235.006.004.9011.200.00-143740.21%
BIIB240119P002400002023-05-09 12:56PM EDT240.007.006.0012.900.00-221340.58%
BIIB240119P002450002023-05-11 11:41AM EDT245.007.806.7013.900.00-1241439.76%
BIIB240119P002500002023-05-30 9:49AM EDT250.0010.208.3013.60+1.60+18.60%140137.06%
BIIB240119P002550002023-05-03 11:12AM EDT255.008.809.5014.000.00-5429235.35%
BIIB240119P002600002023-05-24 11:26AM EDT260.0012.579.7016.300.00-133736.04%
BIIB240119P002650002023-05-10 10:57AM EDT265.0011.9012.5019.000.00-1120437.02%
BIIB240119P002700002023-05-19 9:43AM EDT270.0013.2713.0019.200.00-122934.82%
BIIB240119P002750002023-05-25 1:37PM EDT275.0018.8016.3020.900.00-1412534.33%
BIIB240119P002800002023-05-30 9:59AM EDT280.0019.1018.3023.20-0.60-3.05%233734.40%
BIIB240119P002850002023-05-30 10:00AM EDT285.0021.0020.3024.60-1.70-7.49%133133.33%
BIIB240119P002900002023-05-25 3:42PM EDT290.0023.1022.3026.400.00-1015932.60%
BIIB240119P002950002023-05-30 11:36AM EDT295.0027.4024.3028.40+3.60+15.13%46331.96%
BIIB240119P003000002023-05-30 10:39AM EDT300.0027.8326.6029.60+1.34+5.06%541930.35%
BIIB240119P003050002023-05-26 11:26AM EDT305.0029.7629.0033.800.00-1038431.78%
BIIB240119P003100002023-05-22 1:14PM EDT310.0028.2031.5036.500.00-109931.49%
BIIB240119P003150002023-05-22 1:14PM EDT315.0030.7031.1039.000.00-65930.86%
BIIB240119P003200002023-05-23 12:47PM EDT320.0035.2033.6042.000.00-7823930.62%
BIIB240119P003250002023-05-03 10:40AM EDT325.0032.1036.7045.000.00-21230.25%
BIIB240119P003300002023-02-22 3:55PM EDT330.0068.2464.4071.000.00-11250.70%
BIIB240119P003350002022-09-26 3:58PM EDT335.00142.4874.8083.000.00--2758.89%
BIIB240119P003400002023-01-12 2:42PM EDT340.0071.2564.0073.000.00-33849.05%
BIIB240119P003450002023-01-12 1:46PM EDT345.0075.1067.6076.500.00-28449.02%
BIIB240119P003500002023-01-12 2:42PM EDT350.0078.6071.1079.900.00-49948.81%
BIIB240119P003550002023-05-03 2:45PM EDT355.0053.0059.4066.700.00-17429.54%
BIIB240119P003600002023-05-03 2:45PM EDT360.0056.3064.6069.900.00-215528.41%
BIIB240119P003650002023-01-12 2:40PM EDT365.0089.9082.1091.000.00-566848.75%
BIIB240119P003700002023-05-03 2:45PM EDT370.0063.8072.8077.800.00-82427.66%
BIIB240119P003750002023-05-03 2:45PM EDT375.0067.9077.7081.600.00-7926.81%
BIIB240119P003800002023-01-27 4:53PM EDT380.0094.90108.60114.500.00-68458.66%
BIIB240119P003850002023-05-03 3:05PM EDT385.0075.9084.8091.500.00-4828.59%
BIIB240119P003900002023-01-17 11:35AM EDT390.00106.80116.30122.000.00-42758.43%
BIIB240119P003950002023-01-17 11:35AM EDT395.00111.10121.20127.000.00-210159.53%
BIIB240119P004000002023-03-24 10:48AM EDT400.00138.45103.50111.000.00-1038.47%
BIIB240119P004050002023-01-17 11:35AM EDT405.00119.70127.50137.000.00-22559.67%
BIIB240119P004100002023-01-12 2:47PM EDT410.00127.70121.50129.300.00-210051.37%
BIIB240119P004150002023-01-19 1:52PM EDT415.00134.00132.00141.500.00-1355.36%
BIIB240119P004200002022-02-24 1:38PM EDT420.00219.31205.50215.000.00-11130.03%
BIIB240119P004300002022-01-12 1:00PM EDT430.00207.10212.60221.400.00-1151128.65%
BIIB240119P004350002022-02-24 1:35PM EDT435.00232.94219.50229.500.00--0132.32%
BIIB240119P004500002023-01-06 4:07PM EDT450.00161.30161.50171.000.00-6054.83%