Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240419C00120000 | 2023-11-06 1:33PM EST | 120.00 | 132.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BIIB240419C00125000 | 2023-11-07 9:39AM EST | 125.00 | 121.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB240419C00150000 | 2023-11-29 1:19PM EST | 150.00 | 86.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB240419C00205000 | 2023-09-25 8:41AM EST | 205.00 | 59.70 | 53.10 | 55.70 | 0.00 | - | 1 | 1 | 73.40% |
| BIIB240419C00210000 | 2023-11-17 3:42PM EST | 210.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| BIIB240419C00220000 | 2023-11-30 11:07AM EST | 220.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
| BIIB240419C00225000 | 2023-11-30 9:36AM EST | 225.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| BIIB240419C00230000 | 2023-12-04 9:38AM EST | 230.00 | 23.12 | 0.00 | 0.00 | 0.00 | - | 20 | 60 | 0.00% |
| BIIB240419C00235000 | 2023-12-01 12:50PM EST | 235.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 0.39% |
| BIIB240419C00240000 | 2023-12-04 12:48PM EST | 240.00 | 17.36 | 0.00 | 0.00 | 0.00 | - | 9 | 52 | 1.56% |
| BIIB240419C00245000 | 2023-12-01 10:55AM EST | 245.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 1.56% |
| BIIB240419C00250000 | 2023-11-30 11:01AM EST | 250.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 7 | 45 | 3.13% |
| BIIB240419C00255000 | 2023-12-01 9:50AM EST | 255.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 3.13% |
| BIIB240419C00260000 | 2023-11-30 3:51PM EST | 260.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 7 | 52 | 3.13% |
| BIIB240419C00265000 | 2023-12-01 11:50AM EST | 265.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 6.25% |
| BIIB240419C00270000 | 2023-11-30 1:59PM EST | 270.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 5 | 47 | 6.25% |
| BIIB240419C00275000 | 2023-11-24 11:04AM EST | 275.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 6.25% |
| BIIB240419C00280000 | 2023-12-04 9:49AM EST | 280.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 6.25% |
| BIIB240419C00285000 | 2023-11-21 10:32AM EST | 285.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 6.25% |
| BIIB240419C00290000 | 2023-11-22 9:54AM EST | 290.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| BIIB240419C00295000 | 2023-11-22 1:15PM EST | 295.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| BIIB240419C00300000 | 2023-12-01 10:10AM EST | 300.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 6.25% |
| BIIB240419C00305000 | 2023-11-20 3:34PM EST | 305.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| BIIB240419C00310000 | 2023-11-03 2:06PM EST | 310.00 | 4.40 | 1.25 | 1.75 | 0.00 | - | 2 | 13 | 32.28% |
| BIIB240419C00315000 | 2023-11-22 1:23PM EST | 315.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 12.50% |
| BIIB240419C00320000 | 2023-11-30 2:38PM EST | 320.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 12.50% |
| BIIB240419C00325000 | 2023-11-08 10:53AM EST | 325.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 21 | 22 | 12.50% |
| BIIB240419C00330000 | 2023-11-07 10:23AM EST | 330.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| BIIB240419C00335000 | 2023-11-08 3:29PM EST | 335.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| BIIB240419C00340000 | 2023-11-08 12:52PM EST | 340.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| BIIB240419C00345000 | 2023-09-19 10:38AM EST | 345.00 | 2.25 | 2.95 | 6.70 | 0.00 | - | 1 | 3 | 52.44% |
| BIIB240419C00350000 | 2023-11-30 2:10PM EST | 350.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| BIIB240419C00355000 | 2023-11-03 9:07AM EST | 355.00 | 0.80 | 0.00 | 5.10 | 0.00 | - | 1 | 1 | 55.82% |
| BIIB240419C00360000 | 2023-11-03 9:22AM EST | 360.00 | 0.65 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 54.79% |
| BIIB240419C00365000 | 2023-11-07 11:56AM EST | 365.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| BIIB240419C00370000 | 2023-10-26 11:43AM EST | 370.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | - | 0 | 44.75% |
| BIIB240419C00375000 | 2023-10-26 11:20AM EST | 375.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | - | 0 | 45.73% |
| BIIB240419C00380000 | 2023-10-19 11:13AM EST | 380.00 | 1.50 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 46.69% |
| BIIB240419C00385000 | 2023-10-19 10:22AM EST | 385.00 | 1.25 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 52.89% |
| BIIB240419C00390000 | 2023-11-14 10:49AM EST | 390.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240419P00115000 | 2023-11-20 2:01PM EST | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| BIIB240419P00120000 | 2023-12-01 3:14PM EST | 120.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| BIIB240419P00130000 | 2023-10-20 9:22AM EST | 130.00 | 0.67 | 0.00 | 4.50 | 0.00 | - | 8 | 0 | 65.53% |
| BIIB240419P00135000 | 2023-11-28 10:16AM EST | 135.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| BIIB240419P00140000 | 2023-12-04 2:30PM EST | 140.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| BIIB240419P00145000 | 2023-11-22 2:15PM EST | 145.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| BIIB240419P00150000 | 2023-11-13 12:33PM EST | 150.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| BIIB240419P00155000 | 2023-11-09 1:45PM EST | 155.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 12.50% |
| BIIB240419P00160000 | 2023-11-28 12:28PM EST | 160.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 12.50% |
| BIIB240419P00165000 | 2023-11-08 2:55PM EST | 165.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| BIIB240419P00170000 | 2023-11-28 11:00AM EST | 170.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| BIIB240419P00175000 | 2023-11-28 12:15PM EST | 175.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | - | 6 | 12.50% |
| BIIB240419P00180000 | 2023-11-29 12:22PM EST | 180.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 570 | 6.25% |
| BIIB240419P00185000 | 2023-11-29 12:17PM EST | 185.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 9 | 15 | 6.25% |
| BIIB240419P00190000 | 2023-11-29 1:24PM EST | 190.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 14 | 25 | 6.25% |
| BIIB240419P00195000 | 2023-12-01 10:10AM EST | 195.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 6.25% |
| BIIB240419P00200000 | 2023-12-04 2:54PM EST | 200.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 6.25% |
| BIIB240419P00205000 | 2023-11-21 12:16PM EST | 205.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 6.25% |
| BIIB240419P00210000 | 2023-12-04 11:41AM EST | 210.00 | 6.83 | 0.00 | 0.00 | 0.00 | - | 10 | 62 | 3.13% |
| BIIB240419P00215000 | 2023-11-28 10:39AM EST | 215.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 183 | 3.13% |
| BIIB240419P00220000 | 2023-12-01 12:13PM EST | 220.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 1.56% |
| BIIB240419P00225000 | 2023-12-01 12:13PM EST | 225.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 1.56% |
| BIIB240419P00230000 | 2023-12-01 12:13PM EST | 230.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.39% |
| BIIB240419P00235000 | 2023-11-30 3:02PM EST | 235.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 0.00% |
| BIIB240419P00240000 | 2023-12-04 11:37AM EST | 240.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 0.00% |
| BIIB240419P00245000 | 2023-12-04 10:11AM EST | 245.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 2 | 173 | 0.00% |
| BIIB240419P00250000 | 2023-11-28 10:05AM EST | 250.00 | 29.65 | 0.00 | 0.00 | 0.00 | - | 1 | 253 | 0.00% |
| BIIB240419P00255000 | 2023-12-01 3:13PM EST | 255.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 0.00% |
| BIIB240419P00260000 | 2023-10-26 12:52PM EST | 260.00 | 29.94 | 27.70 | 33.30 | 0.00 | - | 4 | 0 | 27.04% |
| BIIB240419P00265000 | 2023-11-10 9:50AM EST | 265.00 | 43.86 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| BIIB240419P00270000 | 2023-11-10 9:30AM EST | 270.00 | 45.88 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| BIIB240419P00275000 | 2023-10-27 10:21AM EST | 275.00 | 41.60 | 42.30 | 46.30 | 0.00 | - | 1 | 0 | 28.87% |
| BIIB240419P00280000 | 2023-09-25 2:27PM EST | 280.00 | 32.70 | 36.90 | 42.10 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB240419P00285000 | 2023-11-08 11:25AM EST | 285.00 | 51.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BIIB240419P00295000 | 2023-09-08 12:28PM EST | 295.00 | 38.48 | 38.30 | 41.20 | 0.00 | - | 1 | 1 | 0.00% |
| BIIB240419P00300000 | 2023-11-15 10:41AM EST | 300.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIIB240419P00315000 | 2023-10-19 11:25AM EST | 315.00 | 58.60 | 82.30 | 92.00 | 0.00 | - | 2 | 0 | 56.63% |
| BIIB240419P00320000 | 2023-09-07 9:07AM EST | 320.00 | 59.10 | 56.20 | 63.10 | 0.00 | - | - | 0 | 0.00% |
| BIIB240419P00325000 | 2023-10-19 11:25AM EST | 325.00 | 67.40 | 92.20 | 102.00 | 0.00 | - | 2 | 0 | 59.86% |
© 2023 Yahoo. All rights reserved.