Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240607C00190000 | 2024-05-31 1:45PM EDT | 190.00 | 35.00 | 35.00 | 44.80 | 0.00 | - | 5 | 5 | 83.98% |
| BIIB240607C00200000 | 2024-05-24 11:04AM EDT | 200.00 | 19.10 | 25.10 | 34.90 | 0.00 | - | 1 | 1 | 71.58% |
| BIIB240607C00205000 | 2024-04-30 3:37PM EDT | 205.00 | 14.03 | 11.10 | 19.70 | 0.00 | - | - | 4 | 0.00% |
| BIIB240607C00210000 | 2024-06-03 10:09AM EDT | 210.00 | 21.02 | 15.20 | 24.50 | +11.62 | +123.62% | 1 | 2 | 132.08% |
| BIIB240607C00212500 | 2024-05-29 10:32AM EDT | 212.50 | 3.65 | 13.00 | 22.00 | 0.00 | - | 2 | 3 | 122.56% |
| BIIB240607C00215000 | 2024-05-30 3:37PM EDT | 215.00 | 6.60 | 10.50 | 18.70 | 0.00 | - | 10 | 8 | 102.66% |
| BIIB240607C00217500 | 2024-06-03 1:17PM EDT | 217.50 | 12.40 | 9.20 | 16.20 | +4.25 | +52.15% | 5 | 11 | 93.21% |
| BIIB240607C00220000 | 2024-06-03 3:42PM EDT | 220.00 | 10.25 | 8.00 | 11.90 | +6.05 | +144.05% | 14 | 39 | 60.84% |
| BIIB240607C00222500 | 2024-06-03 2:43PM EDT | 222.50 | 9.50 | 4.40 | 10.20 | +4.85 | +104.30% | 15 | 22 | 61.84% |
| BIIB240607C00225000 | 2024-06-03 3:16PM EDT | 225.00 | 7.00 | 3.70 | 8.20 | +3.70 | +112.12% | 23 | 42 | 57.59% |
| BIIB240607C00227500 | 2024-06-03 3:53PM EDT | 227.50 | 4.20 | 4.20 | 5.20 | +1.89 | +81.82% | 56 | 62 | 41.31% |
| BIIB240607C00230000 | 2024-06-03 3:38PM EDT | 230.00 | 3.65 | 2.80 | 3.90 | +1.95 | +114.71% | 27 | 62 | 41.65% |
| BIIB240607C00232500 | 2024-06-03 3:26PM EDT | 232.50 | 2.65 | 1.95 | 2.80 | +1.45 | +120.83% | 204 | 6 | 41.50% |
| BIIB240607C00235000 | 2024-06-03 3:52PM EDT | 235.00 | 1.50 | 1.00 | 1.95 | +0.64 | +74.42% | 20 | 24 | 41.50% |
| BIIB240607C00237500 | 2024-06-03 3:20PM EDT | 237.50 | 1.20 | 0.35 | 2.00 | +0.60 | +100.00% | 30 | 15 | 50.44% |
| BIIB240607C00240000 | 2024-06-03 3:24PM EDT | 240.00 | 0.77 | 0.10 | 0.90 | +0.47 | +156.67% | 61 | 20 | 42.33% |
| BIIB240607C00245000 | 2024-06-03 11:52AM EDT | 245.00 | 0.05 | 0.25 | 2.00 | -1.16 | -95.87% | 1 | 7 | 58.79% |
| BIIB240607C00250000 | 2024-06-03 3:35PM EDT | 250.00 | 0.16 | 0.00 | 0.20 | +0.06 | +60.00% | 3 | 1 | 46.58% |
| BIIB240607C00260000 | 2024-05-03 12:53PM EDT | 260.00 | 4.50 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 111.94% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240607P00195000 | 2024-04-26 3:59PM EDT | 195.00 | 2.05 | 0.00 | 4.40 | 0.00 | - | 2 | 2 | 143.34% |
| BIIB240607P00200000 | 2024-05-29 10:09AM EDT | 200.00 | 0.45 | 0.00 | 0.65 | 0.00 | - | 1 | 4 | 78.32% |
| BIIB240607P00205000 | 2024-05-02 2:21PM EDT | 205.00 | 2.73 | 0.00 | 1.70 | 0.00 | - | - | 1 | 83.45% |
| BIIB240607P00207500 | 2024-05-29 11:48AM EDT | 207.50 | 1.92 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 102.71% |
| BIIB240607P00210000 | 2024-05-30 1:10PM EDT | 210.00 | 1.15 | 0.00 | 4.40 | 0.00 | - | 9 | 54 | 95.51% |
| BIIB240607P00212500 | 2024-05-30 9:35AM EDT | 212.50 | 3.44 | 0.00 | 0.50 | 0.00 | - | 6 | 10 | 54.74% |
| BIIB240607P00215000 | 2024-05-30 1:10PM EDT | 215.00 | 2.60 | 0.00 | 4.70 | 0.00 | - | 3 | 17 | 81.37% |
| BIIB240607P00217500 | 2024-05-31 3:28PM EDT | 217.50 | 0.70 | 0.00 | 1.05 | -0.30 | -30.00% | 1 | 10 | 53.00% |
| BIIB240607P00220000 | 2024-05-31 3:26PM EDT | 220.00 | 1.70 | 0.00 | 1.90 | 0.00 | - | 4 | 7 | 58.11% |
| BIIB240607P00222500 | 2024-06-03 3:30PM EDT | 222.50 | 0.80 | 0.45 | 1.05 | -1.90 | -70.37% | 15 | 15 | 37.87% |
| BIIB240607P00225000 | 2024-06-03 3:34PM EDT | 225.00 | 1.23 | 0.50 | 4.00 | -2.65 | -68.30% | 34 | 14 | 64.26% |
| BIIB240607P00227500 | 2024-05-31 12:39PM EDT | 227.50 | 2.00 | 1.75 | 2.60 | -3.60 | -64.29% | 2 | 1 | 38.06% |
| BIIB240607P00230000 | 2024-05-28 3:12PM EDT | 230.00 | 13.68 | 2.90 | 3.80 | 0.00 | - | 1 | 1 | 38.53% |
© 2024 Yahoo. All rights reserved.