Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240621C00130000 | 2023-04-24 1:28PM EST | 130.00 | 173.52 | 175.50 | 184.00 | 0.00 | - | - | 1 | 284.14% |
| BIIB240621C00190000 | 2023-10-19 2:49PM EST | 190.00 | 78.90 | 48.30 | 52.50 | 0.00 | - | 1 | 6 | 46.38% |
| BIIB240621C00195000 | 2023-12-01 9:55AM EST | 195.00 | 49.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIIB240621C00200000 | 2023-12-01 9:55AM EST | 200.00 | 45.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIIB240621C00205000 | 2023-08-04 10:47AM EST | 205.00 | 78.94 | 72.10 | 77.40 | 0.00 | - | 6 | 12 | 98.61% |
| BIIB240621C00210000 | 2023-12-01 10:22AM EST | 210.00 | 37.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BIIB240621C00215000 | 2023-11-13 10:46AM EST | 215.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BIIB240621C00220000 | 2023-11-14 12:38PM EST | 220.00 | 27.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB240621C00225000 | 2023-12-04 3:38PM EST | 225.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB240621C00230000 | 2023-11-14 12:19PM EST | 230.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.10% |
| BIIB240621C00235000 | 2023-11-28 9:50AM EST | 235.00 | 18.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| BIIB240621C00240000 | 2023-11-28 10:31AM EST | 240.00 | 16.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| BIIB240621C00245000 | 2023-11-15 3:10PM EST | 245.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| BIIB240621C00250000 | 2023-11-21 11:40AM EST | 250.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BIIB240621C00255000 | 2023-11-15 12:00PM EST | 255.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BIIB240621C00260000 | 2023-12-05 11:41AM EST | 260.00 | 10.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BIIB240621C00265000 | 2023-11-14 3:25PM EST | 265.00 | 8.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BIIB240621C00270000 | 2023-11-28 9:33AM EST | 270.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BIIB240621C00275000 | 2023-12-05 9:53AM EST | 275.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BIIB240621C00280000 | 2023-11-24 12:02PM EST | 280.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BIIB240621C00285000 | 2023-11-09 12:31PM EST | 285.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BIIB240621C00290000 | 2023-12-04 11:48AM EST | 290.00 | 5.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BIIB240621C00295000 | 2023-11-10 11:05AM EST | 295.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BIIB240621C00300000 | 2023-11-28 2:29PM EST | 300.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BIIB240621C00305000 | 2023-11-20 3:34PM EST | 305.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BIIB240621C00310000 | 2023-11-30 3:42PM EST | 310.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BIIB240621C00315000 | 2023-08-08 8:59AM EST | 315.00 | 20.00 | 7.40 | 11.40 | 0.00 | - | 1 | 2 | 51.33% |
| BIIB240621C00320000 | 2023-11-27 12:01PM EST | 320.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| BIIB240621C00325000 | 2023-12-05 9:53AM EST | 325.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BIIB240621C00330000 | 2023-11-20 2:10PM EST | 330.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| BIIB240621C00335000 | 2023-12-04 11:34AM EST | 335.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BIIB240621C00340000 | 2023-11-14 10:20AM EST | 340.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| BIIB240621C00345000 | 2023-11-01 11:09AM EST | 345.00 | 2.15 | 0.40 | 5.80 | 0.00 | - | 3 | 14 | 47.18% |
| BIIB240621C00350000 | 2023-11-09 10:05AM EST | 350.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BIIB240621C00355000 | 2023-11-13 12:32PM EST | 355.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BIIB240621C00360000 | 2023-11-16 9:48AM EST | 360.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BIIB240621C00365000 | 2023-11-22 1:47PM EST | 365.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BIIB240621C00370000 | 2023-11-30 1:59PM EST | 370.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BIIB240621C00375000 | 2023-11-06 3:49PM EST | 375.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BIIB240621C00380000 | 2023-11-21 3:24PM EST | 380.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BIIB240621C00385000 | 2023-11-06 3:06PM EST | 385.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BIIB240621C00390000 | 2023-11-21 2:16PM EST | 390.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BIIB240621C00395000 | 2023-11-16 12:55PM EST | 395.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BIIB240621C00400000 | 2023-11-16 2:47PM EST | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BIIB240621C00410000 | 2023-11-16 2:47PM EST | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BIIB240621C00420000 | 2023-11-16 2:47PM EST | 420.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BIIB240621C00430000 | 2023-11-16 12:55PM EST | 430.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BIIB240621C00440000 | 2023-10-25 11:15AM EST | 440.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 48.28% |
| BIIB240621C00450000 | 2023-12-04 2:09PM EST | 450.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| BIIB240621C00460000 | 2023-10-26 10:26AM EST | 460.00 | 1.05 | 0.00 | 4.90 | 0.00 | - | 1 | 0 | 55.63% |
| BIIB240621C00470000 | 2023-11-16 12:46PM EST | 470.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240621P00125000 | 2023-11-09 1:13PM EST | 125.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BIIB240621P00130000 | 2023-11-01 1:44PM EST | 130.00 | 0.70 | 0.00 | 5.50 | 0.00 | - | 1 | 14 | 56.14% |
| BIIB240621P00135000 | 2023-11-17 11:28AM EST | 135.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BIIB240621P00140000 | 2023-08-14 11:36AM EST | 140.00 | 1.30 | 0.40 | 4.70 | 0.00 | - | 2 | 15 | 58.19% |
| BIIB240621P00145000 | 2023-10-18 9:19AM EST | 145.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| BIIB240621P00155000 | 2023-11-08 2:52PM EST | 155.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| BIIB240621P00165000 | 2023-11-14 10:15AM EST | 165.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BIIB240621P00170000 | 2023-11-20 2:31PM EST | 170.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BIIB240621P00175000 | 2023-12-01 9:55AM EST | 175.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BIIB240621P00180000 | 2023-12-04 11:42AM EST | 180.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BIIB240621P00185000 | 2023-11-16 9:57AM EST | 185.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| BIIB240621P00190000 | 2023-11-28 3:42PM EST | 190.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BIIB240621P00195000 | 2023-11-17 11:28AM EST | 195.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BIIB240621P00200000 | 2023-11-21 1:50PM EST | 200.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BIIB240621P00205000 | 2023-11-22 2:30PM EST | 205.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BIIB240621P00210000 | 2023-11-30 11:15AM EST | 210.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| BIIB240621P00215000 | 2023-11-24 11:07AM EST | 215.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 1.56% |
| BIIB240621P00220000 | 2023-11-13 10:42AM EST | 220.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BIIB240621P00225000 | 2023-11-24 9:36AM EST | 225.00 | 14.64 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| BIIB240621P00230000 | 2023-12-04 3:49PM EST | 230.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BIIB240621P00235000 | 2023-11-27 11:54AM EST | 235.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BIIB240621P00240000 | 2023-11-21 9:58AM EST | 240.00 | 21.27 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BIIB240621P00245000 | 2023-11-28 1:12PM EST | 245.00 | 26.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIIB240621P00250000 | 2023-11-16 10:03AM EST | 250.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIIB240621P00255000 | 2023-11-27 11:52AM EST | 255.00 | 31.63 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BIIB240621P00260000 | 2023-11-08 12:31PM EST | 260.00 | 33.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BIIB240621P00265000 | 2023-11-03 2:22PM EST | 265.00 | 26.90 | 33.20 | 37.80 | 0.00 | - | 5 | 47 | 18.11% |
| BIIB240621P00270000 | 2023-11-20 3:39PM EST | 270.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB240621P00275000 | 2023-08-17 12:14PM EST | 275.00 | 28.20 | 25.90 | 31.70 | 0.00 | - | 2 | 61 | 0.00% |
| BIIB240621P00280000 | 2023-08-16 12:45PM EST | 280.00 | 30.00 | 29.00 | 35.00 | 0.00 | - | 2 | 163 | 0.00% |
| BIIB240621P00285000 | 2023-07-31 1:20PM EST | 285.00 | 34.90 | 26.30 | 31.50 | 0.00 | - | 18 | 82 | 0.00% |
| BIIB240621P00290000 | 2023-11-10 10:27AM EST | 290.00 | 68.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB240621P00295000 | 2023-11-29 2:44PM EST | 295.00 | 57.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BIIB240621P00300000 | 2023-11-16 1:55PM EST | 300.00 | 71.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIIB240621P00310000 | 2023-11-10 3:05PM EST | 310.00 | 90.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB240621P00315000 | 2023-11-08 2:33PM EST | 315.00 | 89.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| BIIB240621P00325000 | 2023-09-12 9:14AM EST | 325.00 | 66.00 | 61.80 | 64.60 | 0.00 | - | 5 | 0 | 0.00% |
| BIIB240621P00340000 | 2023-08-21 11:28AM EST | 340.00 | 75.00 | 74.70 | 83.50 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB240621P00350000 | 2023-07-20 12:05PM EST | 350.00 | 78.50 | 85.70 | 93.60 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.