New Zealand markets close in 3 hours 10 minutes

Biogen Inc. (BIIB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
217.81-0.25 (-0.11%)
At close: 04:00PM EDT
218.37 +0.56 (+0.26%)
After hours: 06:15PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIIB240621C001300002023-04-24 2:28PM EDT130.00173.52175.50184.000.00--1918.80%
BIIB240621C001750002024-02-14 3:05PM EDT175.0051.5045.2051.200.00-101097.58%
BIIB240621C001800002024-05-15 12:27PM EDT180.0055.0034.0043.500.00-1251.42%
BIIB240621C001850002024-04-23 12:29PM EDT185.0016.700.000.000.00-9130.00%
BIIB240621C001900002024-05-02 1:47PM EDT190.0026.7125.0033.400.00-292674.16%
BIIB240621C001950002024-05-21 12:03PM EDT195.0032.0020.1028.100.00-14364.16%
BIIB240621C002000002024-05-24 2:35PM EDT200.0019.8018.1023.50-0.30-1.49%5826858.08%
BIIB240621C002050002024-05-22 9:35AM EDT205.0022.9612.2019.500.00-6412754.54%
BIIB240621C002100002024-05-23 2:27PM EDT210.0011.939.9013.100.00-255438.70%
BIIB240621C002150002024-05-24 1:18PM EDT215.009.228.108.90-3.18-25.65%10020332.80%
BIIB240621C002175002024-05-23 10:21AM EDT217.507.836.707.500.00--132.32%
BIIB240621C002200002024-05-24 3:59PM EDT220.005.805.506.20-0.60-9.37%1011,51131.69%
BIIB240621C002225002024-05-24 10:59AM EDT222.505.104.404.900.00-3030.45%
BIIB240621C002250002024-05-24 1:18PM EDT225.004.323.304.20-4.05-48.39%12043331.30%
BIIB240621C002275002024-05-24 10:50AM EDT227.502.901.053.50-4.70-61.84%3331.64%
BIIB240621C002300002024-05-24 2:21PM EDT230.002.271.903.90-0.48-17.45%488637.09%
BIIB240621C002325002024-05-22 11:23AM EDT232.504.300.005.800.00--449.85%
BIIB240621C002350002024-05-24 2:12PM EDT235.001.400.901.95-1.48-51.39%129832.46%
BIIB240621C002375002024-05-21 3:13PM EDT237.503.300.004.200.00--648.24%
BIIB240621C002400002024-05-24 11:12AM EDT240.001.000.601.25+0.25+33.33%251,24032.65%
BIIB240621C002450002024-05-24 9:30AM EDT245.001.180.004.00+0.58+96.67%132355.74%
BIIB240621C002500002024-05-24 1:52PM EDT250.000.400.053.60-0.10-20.00%634358.62%
BIIB240621C002550002024-05-24 11:25AM EDT255.000.180.200.85-1.02-85.00%522441.65%
BIIB240621C002600002024-05-15 12:14PM EDT260.001.380.001.750.00-206754.54%
BIIB240621C002650002024-05-16 2:11PM EDT265.000.400.003.900.00-113560.35%
BIIB240621C002700002024-05-22 10:10AM EDT270.000.540.001.200.00-15456.86%
BIIB240621C002750002024-05-15 3:12PM EDT275.000.400.000.450.00-6113249.46%
BIIB240621C002800002024-05-20 10:20AM EDT280.000.050.001.500.00-27957.79%
BIIB240621C002850002024-05-13 3:50PM EDT285.001.860.004.000.00-21275.88%
BIIB240621C002900002024-05-23 10:35AM EDT290.000.220.004.300.00-1035580.81%
BIIB240621C002950002024-04-02 1:32PM EDT295.000.600.000.000.00-14025.00%
BIIB240621C003000002024-05-15 1:16PM EDT300.000.650.000.650.00-226160.55%
BIIB240621C003050002024-01-26 2:28PM EDT305.003.200.004.500.00-17291.77%
BIIB240621C003100002024-05-15 1:41PM EDT310.000.300.000.550.00-1322563.97%
BIIB240621C003150002024-02-02 11:23AM EDT315.001.500.000.750.00-101669.53%
BIIB240621C003200002024-02-15 11:19AM EDT320.000.500.000.800.00-113872.66%
BIIB240621C003250002024-02-14 2:06PM EDT325.000.400.001.500.00-22983.25%
BIIB240621C003300002024-03-08 11:26AM EDT330.000.050.001.500.00-121585.74%
BIIB240621C003350002024-01-08 2:28PM EDT335.003.000.001.750.00-22790.63%
BIIB240621C003400002023-12-21 11:06AM EDT340.002.230.103.800.00-124108.86%
BIIB240621C003450002024-01-29 12:39PM EDT345.002.350.004.400.00-540114.45%
BIIB240621C003500002024-04-26 2:15PM EDT350.000.100.004.300.00-164116.48%
BIIB240621C003550002024-04-24 10:28AM EDT355.000.200.000.500.00-1582.76%
BIIB240621C003600002024-03-28 1:11PM EDT360.000.050.004.400.00-15122.12%
BIIB240621C003650002023-11-22 2:47PM EDT365.000.450.006.600.00-16136.47%
BIIB240621C003700002023-12-15 2:10PM EDT370.000.900.004.800.00-13129.37%
BIIB240621C003750002023-11-06 4:49PM EDT375.001.050.005.200.00-114134.06%
BIIB240621C003800002024-02-14 11:14AM EDT380.000.860.001.500.00-249108.15%
BIIB240621C003850002023-11-06 4:06PM EDT385.000.900.005.100.00-162138.18%
BIIB240621C003900002023-11-21 3:16PM EDT390.000.250.005.500.00-16142.76%
BIIB240621C003950002023-11-16 1:55PM EDT395.000.730.004.800.00-115140.89%
BIIB240621C004000002023-12-20 2:19PM EDT400.000.050.004.500.00-132141.19%
BIIB240621C004100002023-11-16 3:47PM EDT410.000.050.004.600.00-17146.07%
BIIB240621C004200002023-11-16 3:47PM EDT420.000.250.004.500.00-311149.51%
BIIB240621C004300002024-01-22 10:47AM EDT430.000.100.001.500.00-128126.90%
BIIB240621C004400002024-04-04 10:18AM EDT440.001.500.004.300.00-214155.93%
BIIB240621C004500002023-12-13 10:30AM EDT450.000.400.004.300.00-234159.64%
BIIB240621C004600002023-10-26 11:26AM EDT460.001.050.004.900.00-10167.38%
BIIB240621C004700002024-01-29 11:32AM EDT470.000.050.004.300.00-725166.75%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIIB240621P001000002024-05-20 1:48PM EDT100.000.100.004.300.00--2197.46%
BIIB240621P001100002024-03-15 9:34AM EDT110.000.200.004.300.00-38176.37%
BIIB240621P001200002024-04-29 3:47PM EDT120.000.100.004.300.00-13157.13%
BIIB240621P001250002023-11-09 2:13PM EDT125.000.500.005.300.00-12155.91%
BIIB240621P001300002024-04-10 10:49AM EDT130.002.150.004.300.00-115139.33%
BIIB240621P001350002024-01-05 2:00PM EDT135.000.100.004.600.00-3056133.13%
BIIB240621P001400002024-05-24 10:35AM EDT140.000.050.000.050.00-21561.33%
BIIB240621P001450002023-10-18 10:19AM EDT145.000.700.000.000.00-1425.00%
BIIB240621P001500002024-04-23 9:30AM EDT150.000.600.000.000.00-1625.00%
BIIB240621P001550002024-05-02 9:30AM EDT155.000.150.004.300.00-13499.68%
BIIB240621P001600002024-05-21 2:43PM EDT160.000.050.004.300.00-61792.36%
BIIB240621P001650002024-05-21 3:26PM EDT165.000.150.004.300.00-254985.21%
BIIB240621P001700002024-05-13 11:09AM EDT170.000.150.004.300.00-115078.17%
BIIB240621P001750002024-05-20 11:14AM EDT175.000.100.004.400.00-110671.75%
BIIB240621P001800002024-05-20 9:30AM EDT180.000.200.004.400.00-37864.89%
BIIB240621P001850002024-05-17 1:07PM EDT185.000.530.004.500.00-152258.52%
BIIB240621P001900002024-05-24 2:08PM EDT190.000.450.100.50+0.20+80.00%1062034.18%
BIIB240621P001950002024-05-24 1:25PM EDT195.000.820.300.70+0.32+64.00%316931.42%
BIIB240621P002000002024-05-24 1:46PM EDT200.001.050.602.40+0.05+5.00%772938.99%
BIIB240621P002025002024-05-24 1:57PM EDT202.501.490.201.70+0.34+29.57%8130.90%
BIIB240621P002050002024-05-24 1:50PM EDT205.001.701.352.05-0.25-12.82%259929.74%
BIIB240621P002075002024-05-23 12:49PM EDT207.502.301.953.700.00--135.13%
BIIB240621P002100002024-05-24 3:54PM EDT210.003.302.153.50+1.60+94.12%442729.98%
BIIB240621P002125002024-05-21 12:00PM EDT212.501.753.106.700.00--740.58%
BIIB240621P002150002024-05-24 3:09PM EDT215.004.804.305.10-0.01-0.21%1638528.37%
BIIB240621P002175002024-05-24 1:33PM EDT217.505.805.407.00+2.30+65.71%11335531.49%
BIIB240621P002200002024-05-24 3:15PM EDT220.007.254.408.80+0.07+0.97%11630133.51%
BIIB240621P002225002024-05-24 1:40PM EDT222.508.806.409.70+3.60+69.23%111430.95%
BIIB240621P002250002024-05-24 3:15PM EDT225.0010.089.1014.40+2.58+34.40%136645.08%
BIIB240621P002300002024-05-24 12:14PM EDT230.0013.4710.1018.00+3.97+41.79%738446.38%
BIIB240621P002350002024-05-15 12:48PM EDT235.007.3014.7021.900.00-111247.79%
BIIB240621P002400002024-05-22 11:37AM EDT240.0016.7018.7026.500.00-215651.82%
BIIB240621P002450002024-04-03 10:00AM EDT245.0038.9026.7033.900.00-8150.45%
BIIB240621P002500002024-04-10 3:14PM EDT250.0050.0024.3032.700.00-335133.57%
BIIB240621P002550002024-04-25 2:45PM EDT255.0056.5032.3042.000.00-411070.96%
BIIB240621P002600002024-05-22 2:58PM EDT260.0033.6037.2046.900.00-100675.32%
BIIB240621P002650002024-05-14 3:27PM EDT265.0043.0042.4052.000.00-161080.66%
BIIB240621P002700002024-05-14 3:27PM EDT270.0048.0047.4057.000.00-40085.21%
BIIB240621P002750002024-02-14 10:59AM EDT275.0049.6551.0060.400.00-1078.53%
BIIB240621P002800002024-05-22 3:05PM EDT280.0050.0057.5067.000.00-22010093.82%
BIIB240621P002850002024-05-22 3:05PM EDT285.0055.0062.5072.000.00-120097.90%
BIIB240621P002900002024-05-16 3:53PM EDT290.0059.4967.5077.000.00-20101.86%
BIIB240621P002950002024-05-16 3:49PM EDT295.0064.8572.5082.000.00-50105.69%
BIIB240621P003000002024-05-16 3:49PM EDT300.0069.8777.5087.000.00-50109.40%
BIIB240621P003100002024-01-12 11:07AM EDT310.0062.2064.4074.000.00-1600.00%
BIIB240621P003150002023-11-08 3:33PM EDT315.0089.0071.0080.500.00-1400.00%
BIIB240621P003250002023-09-12 10:14AM EDT325.0066.0061.8064.600.00-500.00%
BIIB240621P003400002023-08-21 12:28PM EDT340.0075.0074.7083.500.00-100.00%
BIIB240621P003500002023-07-20 1:05PM EDT350.0078.5085.7093.600.00--00.00%
BIIB240621P004500002024-02-14 11:00AM EDT450.00224.44226.00235.800.00-20177.39%
BIIB240621P004700002024-03-27 3:08PM EDT470.00255.07256.20265.800.00-10229.31%