New Zealand markets closed

Biogen Inc. (BIIB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
285.94-4.14 (-1.43%)
At close: 04:00PM EST
285.94 0.00 (0.00%)
After hours: 07:38PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIIB240119C001000002022-10-03 1:35PM EST100.00169.00189.00198.000.00-1588.09%
BIIB240119C001050002022-09-30 9:11AM EST105.00164.10183.10191.400.00-25180.15%
BIIB240119C001100002022-08-31 10:52AM EST110.0096.80165.50173.900.00--10.00%
BIIB240119C001150002022-09-28 1:24PM EST115.00167.68174.20182.800.00--077.67%
BIIB240119C001200002022-03-31 2:06PM EST120.00103.9695.00104.500.00-110.00%
BIIB240119C001250002022-12-06 9:57AM EST125.00174.87148.50158.000.00-230.00%
BIIB240119C001300002021-12-01 2:17PM EST130.00118.15114.00123.500.00-500.00%
BIIB240119C001350002022-11-02 10:43AM EST135.00161.00173.90181.900.00-18107.31%
BIIB240119C001400002022-09-28 12:12PM EST140.00145.26152.90161.300.00-111071.88%
BIIB240119C001450002022-01-12 2:03PM EST145.0095.7085.0094.000.00-13130.00%
BIIB240119C001500002023-01-25 10:18AM EST150.00151.370.000.000.00-1500.00%
BIIB240119C001550002022-03-07 11:39AM EST155.0081.6073.0081.500.00-50500.00%
BIIB240119C001600002022-09-28 8:40AM EST160.00129.70125.90142.200.00-524254.77%
BIIB240119C001650002021-11-23 9:57AM EST165.00110.6086.5096.000.00-1310.00%
BIIB240119C001700002022-10-20 1:00PM EST170.00114.00144.10152.700.00-11690.73%
BIIB240119C001750002022-01-12 2:06PM EST175.0074.0067.9076.000.00-500.00%
BIIB240119C001800002022-11-30 10:49AM EST180.00144.79109.80116.400.00-13750.39%
BIIB240119C001850002022-09-30 9:35AM EST185.00102.78118.10124.800.00-12012464.06%
BIIB240119C001900002022-11-08 10:02AM EST190.00123.20117.00121.800.00-129165.67%
BIIB240119C001950002022-11-04 9:13AM EST195.00110.35120.40127.000.00-220875.49%
BIIB240119C002000002023-01-11 2:16PM EST200.00105.000.000.000.00-100.00%
BIIB240119C002100002022-11-16 12:43PM EST210.00120.0097.50104.200.00-2044457.33%
BIIB240119C002200002022-12-14 10:39AM EST220.0099.5089.4097.000.00-127755.24%
BIIB240119C002250002022-11-18 1:22PM EST225.00106.0786.2094.000.00-126854.98%
BIIB240119C002300002023-01-12 1:23PM EST230.0084.310.000.000.00-100.00%
BIIB240119C002350002023-01-05 9:58AM EST235.0067.420.000.000.00-100.00%
BIIB240119C002400002023-01-30 3:41PM EST240.0076.100.000.000.00-100.00%
BIIB240119C002450002023-01-20 12:28PM EST245.0072.500.000.000.00-200.00%
BIIB240119C002500002023-01-19 12:51PM EST250.0069.000.000.000.00-200.00%
BIIB240119C002550002023-01-23 11:12AM EST255.0069.920.000.000.00-2000.00%
BIIB240119C002600002023-01-13 10:23AM EST260.0068.060.000.000.00-100.00%
BIIB240119C002650002023-01-27 12:28PM EST265.0064.500.000.000.00-4900.00%
BIIB240119C002700002022-12-21 10:39AM EST270.0065.3054.8060.600.00-55548.29%
BIIB240119C002750002023-01-17 1:38PM EST275.0059.720.000.000.00-200.00%
BIIB240119C002800002023-01-10 3:59PM EST280.0052.900.000.000.00-200.00%
BIIB240119C002850002023-01-27 2:09PM EST285.0052.690.000.000.00-500.00%
BIIB240119C002900002023-01-23 10:38AM EST290.0051.000.000.000.00-100.39%
BIIB240119C002950002023-01-27 12:27PM EST295.0049.000.000.000.00-4900.78%
BIIB240119C003000002023-01-27 3:09PM EST300.0044.950.000.000.00-500.78%
BIIB240119C003050002023-01-27 3:09PM EST305.0042.270.000.000.00-601.56%
BIIB240119C003100002023-01-27 12:25PM EST310.0041.500.000.000.00-1301.56%
BIIB240119C003150002023-01-20 11:16AM EST315.0038.130.000.000.00-301.56%
BIIB240119C003200002023-01-30 3:23PM EST320.0033.000.000.000.00-12203.13%
BIIB240119C003250002023-01-27 10:31AM EST325.0036.100.000.000.00-803.13%
BIIB240119C003300002023-01-27 10:31AM EST330.0033.900.000.000.00-503.13%
BIIB240119C003350002023-01-30 3:42PM EST335.0028.500.000.000.00-503.13%
BIIB240119C003400002023-01-27 3:15PM EST340.0029.400.000.000.00-4003.13%
BIIB240119C003450002022-12-23 12:54PM EST345.0029.0022.0027.700.00-12442.36%
BIIB240119C003500002023-01-30 3:42PM EST350.0024.100.000.000.00-24203.13%
BIIB240119C003550002023-01-30 11:12AM EST355.0024.520.000.000.00-2003.13%
BIIB240119C003600002023-01-25 2:03PM EST360.0022.100.000.000.00-8706.25%
BIIB240119C003650002023-01-25 2:03PM EST365.0020.900.000.000.00-206.25%
BIIB240119C003700002023-01-27 3:34PM EST370.0020.900.000.000.00-606.25%
BIIB240119C003750002023-01-27 3:49PM EST375.0018.000.000.000.00-7106.25%
BIIB240119C003800002023-01-25 1:59PM EST380.0017.800.000.000.00-306.25%
BIIB240119C003850002023-01-25 2:01PM EST385.0016.100.000.000.00-4806.25%
BIIB240119C003900002023-01-30 3:24PM EST390.0015.420.000.000.00-10906.25%
BIIB240119C003950002023-01-25 2:00PM EST395.0014.600.000.000.00-1206.25%
BIIB240119C004000002023-01-30 2:03PM EST400.0012.640.000.000.00-306.25%
BIIB240119C004050002023-01-12 11:47AM EST405.0014.200.000.000.00-106.25%
BIIB240119C004100002023-01-23 11:34AM EST410.0013.200.000.000.00-306.25%
BIIB240119C004150002022-11-22 12:04PM EST415.0021.7012.3020.000.00-6448.34%
BIIB240119C004200002023-01-24 1:30PM EST420.0011.600.000.000.00-306.25%
BIIB240119C004250002023-01-12 9:36AM EST425.0010.700.000.000.00-106.25%
BIIB240119C004300002023-01-17 11:46AM EST430.0011.770.000.000.00-5206.25%
BIIB240119C004350002022-12-22 11:31AM EST435.0012.258.1012.500.00-211343.01%
BIIB240119C004400002023-01-12 11:43AM EST440.009.300.000.000.00-106.25%
BIIB240119C004450002022-12-20 12:13PM EST445.0011.806.5011.100.00-110742.63%
BIIB240119C004500002023-01-20 3:18PM EST450.008.400.000.000.00-206.25%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIIB240119P001000002023-01-26 2:22PM EST100.000.500.000.000.00-1025.00%
BIIB240119P001050002022-11-22 10:02AM EST105.001.670.353.000.00-1227558.96%
BIIB240119P001100002022-09-22 2:16PM EST110.003.900.404.600.00-142361.27%
BIIB240119P001150002022-09-22 2:17PM EST115.004.600.408.500.00--167.17%
BIIB240119P001200002022-09-28 9:37AM EST120.003.600.556.300.00-2760.40%
BIIB240119P001250002022-10-10 2:38PM EST125.003.600.006.200.00-1256.56%
BIIB240119P001350002022-04-19 2:03PM EST135.007.907.1015.900.00-1275.64%
BIIB240119P001400002023-01-06 10:35AM EST140.003.600.000.000.00-2012.50%
BIIB240119P001450002023-01-06 3:20PM EST145.003.000.000.000.00-1012.50%
BIIB240119P001500002023-01-27 12:17PM EST150.004.000.000.000.00-5012.50%
BIIB240119P001550002023-01-06 3:20PM EST155.004.000.000.000.00-5012.50%
BIIB240119P001600002023-01-09 1:21PM EST160.003.700.000.000.00-5012.50%
BIIB240119P001650002022-10-21 2:40PM EST165.0010.004.506.700.00-144449.41%
BIIB240119P001700002023-01-12 10:26AM EST170.005.000.000.000.00-1012.50%
BIIB240119P001750002023-01-06 3:24PM EST175.006.400.000.000.00-8012.50%
BIIB240119P001800002023-01-26 1:51PM EST180.006.300.000.000.00-48012.50%
BIIB240119P001850002023-01-26 12:16PM EST185.005.700.000.000.00-206.25%
BIIB240119P001900002023-01-12 1:54PM EST190.008.700.000.000.00-7806.25%
BIIB240119P001950002023-01-13 3:44PM EST195.008.000.000.000.00-106.25%
BIIB240119P002000002023-01-25 11:20AM EST200.008.600.000.000.00-10106.25%
BIIB240119P002100002023-01-26 12:17PM EST210.0010.700.000.000.00-306.25%
BIIB240119P002200002023-01-26 9:42AM EST220.0011.800.000.000.00-106.25%
BIIB240119P002250002023-01-27 3:34PM EST225.0013.600.000.000.00-206.25%
BIIB240119P002300002023-01-23 1:46PM EST230.0015.500.000.000.00-34306.25%
BIIB240119P002350002023-01-27 3:51PM EST235.0016.100.000.000.00-503.13%
BIIB240119P002400002023-01-27 3:50PM EST240.0017.700.000.000.00-15003.13%
BIIB240119P002450002023-01-27 3:49PM EST245.0019.870.000.000.00-9203.13%
BIIB240119P002500002023-01-27 3:37PM EST250.0020.400.000.000.00-20603.13%
BIIB240119P002550002023-01-30 3:24PM EST255.0022.130.000.000.00-9803.13%
BIIB240119P002600002023-01-23 10:37AM EST260.0025.900.000.000.00-101.56%
BIIB240119P002650002023-01-27 1:34PM EST265.0024.800.000.000.00-401.56%
BIIB240119P002700002023-01-23 10:38AM EST270.0030.000.000.000.00-101.56%
BIIB240119P002750002023-01-26 9:42AM EST275.0029.000.000.000.00-100.78%
BIIB240119P002800002023-01-26 9:43AM EST280.0031.000.000.000.00-100.39%
BIIB240119P002850002023-01-27 10:57AM EST285.0032.300.000.000.00-5900.10%
BIIB240119P002900002023-01-27 10:57AM EST290.0034.800.000.000.00-100.00%
BIIB240119P002950002023-01-20 11:22AM EST295.0043.500.000.000.00-400.00%
BIIB240119P003000002023-01-27 1:07PM EST300.0040.400.000.000.00-100.00%
BIIB240119P003050002023-01-25 1:46PM EST305.0042.600.000.000.00-13300.00%
BIIB240119P003100002022-12-16 2:21PM EST310.0057.7045.0052.900.00-233734.12%
BIIB240119P003150002022-12-13 12:07PM EST315.0054.4051.8056.600.00-11934.45%
BIIB240119P003200002023-01-04 10:33AM EST320.0066.300.000.000.00-3200.00%
BIIB240119P003250002022-12-05 10:26AM EST325.0058.4065.9073.000.00-4442.98%
BIIB240119P003300002022-12-01 2:36PM EST330.0056.6066.8075.000.00-121341.63%
BIIB240119P003350002022-09-26 2:58PM EST335.00142.4874.8083.000.00--2745.61%
BIIB240119P003400002023-01-12 1:42PM EST340.0071.250.000.000.00-300.00%
BIIB240119P003450002023-01-12 12:46PM EST345.0075.100.000.000.00-200.00%
BIIB240119P003500002023-01-12 1:42PM EST350.0078.600.000.000.00-400.00%
BIIB240119P003550002023-01-12 12:47PM EST355.0082.400.000.000.00-900.00%
BIIB240119P003600002023-01-12 1:40PM EST360.0086.100.000.000.00-800.00%
BIIB240119P003650002023-01-12 1:40PM EST365.0089.900.000.000.00-5600.00%
BIIB240119P003700002023-01-27 3:51PM EST370.0086.300.000.000.00-300.00%
BIIB240119P003750002023-01-12 1:42PM EST375.0097.600.000.000.00-400.00%
BIIB240119P003800002023-01-27 3:53PM EST380.0094.900.000.000.00-600.00%
BIIB240119P003850002023-01-17 10:35AM EST385.00102.800.000.000.00-200.00%
BIIB240119P003900002023-01-17 10:35AM EST390.00106.800.000.000.00-400.00%
BIIB240119P003950002023-01-17 10:35AM EST395.00111.100.000.000.00-200.00%
BIIB240119P004000002023-01-17 10:35AM EST400.00115.300.000.000.00-200.00%
BIIB240119P004050002023-01-17 10:35AM EST405.00119.700.000.000.00-200.00%
BIIB240119P004100002023-01-12 1:47PM EST410.00127.700.000.000.00-200.00%
BIIB240119P004150002023-01-19 12:52PM EST415.00134.000.000.000.00-100.00%
BIIB240119P004200002022-02-24 12:38PM EST420.00219.31205.50215.000.00-11100.79%
BIIB240119P004300002022-01-12 12:00PM EST430.00207.10212.60221.400.00-115199.54%
BIIB240119P004350002022-02-24 12:35PM EST435.00232.94219.50229.500.00--0102.58%
BIIB240119P004500002023-01-06 3:07PM EST450.00161.300.000.000.00-600.00%