Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240621C00130000 | 2023-04-24 2:28PM EDT | 130.00 | 173.52 | 175.50 | 184.00 | 0.00 | - | - | 1 | 856.40% |
| BIIB240621C00175000 | 2024-02-14 3:05PM EDT | 175.00 | 51.50 | 45.20 | 51.20 | 0.00 | - | 10 | 10 | 131.77% |
| BIIB240621C00180000 | 2024-04-23 12:44PM EDT | 180.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB240621C00185000 | 2024-04-23 12:29PM EDT | 185.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BIIB240621C00190000 | 2024-04-23 3:35PM EDT | 190.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BIIB240621C00195000 | 2024-04-23 1:59PM EDT | 195.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| BIIB240621C00200000 | 2024-04-23 3:46PM EDT | 200.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| BIIB240621C00205000 | 2024-04-19 11:08AM EDT | 205.00 | 6.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BIIB240621C00210000 | 2024-04-23 2:48PM EDT | 210.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| BIIB240621C00215000 | 2024-04-23 3:55PM EDT | 215.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| BIIB240621C00220000 | 2024-04-23 3:59PM EDT | 220.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 6.25% |
| BIIB240621C00225000 | 2024-04-23 3:42PM EDT | 225.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BIIB240621C00230000 | 2024-04-23 3:12PM EDT | 230.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BIIB240621C00235000 | 2024-04-18 12:47PM EDT | 235.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BIIB240621C00240000 | 2024-04-23 2:50PM EDT | 240.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BIIB240621C00245000 | 2024-04-22 3:09PM EDT | 245.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 12.50% |
| BIIB240621C00250000 | 2024-04-23 3:51PM EDT | 250.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BIIB240621C00255000 | 2024-04-23 1:49PM EDT | 255.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| BIIB240621C00260000 | 2024-04-18 10:04AM EDT | 260.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BIIB240621C00265000 | 2024-04-23 1:39PM EDT | 265.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| BIIB240621C00270000 | 2024-04-04 3:05PM EDT | 270.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BIIB240621C00275000 | 2024-04-18 3:13PM EDT | 275.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| BIIB240621C00280000 | 2024-04-19 10:26AM EDT | 280.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| BIIB240621C00285000 | 2024-02-16 4:50PM EDT | 285.00 | 1.73 | 0.35 | 4.40 | 0.00 | - | 2 | 13 | 69.09% |
| BIIB240621C00290000 | 2024-03-18 12:35PM EDT | 290.00 | 1.03 | 0.00 | 4.50 | 0.00 | - | 2 | 361 | 70.36% |
| BIIB240621C00295000 | 2024-04-02 1:32PM EDT | 295.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BIIB240621C00300000 | 2024-04-22 9:41AM EDT | 300.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BIIB240621C00305000 | 2024-01-26 2:28PM EDT | 305.00 | 3.20 | 0.00 | 4.50 | 0.00 | - | 1 | 72 | 76.54% |
| BIIB240621C00310000 | 2024-02-15 2:32PM EDT | 310.00 | 0.13 | 0.00 | 1.15 | 0.00 | - | 1 | 212 | 60.38% |
| BIIB240621C00315000 | 2024-02-02 11:23AM EDT | 315.00 | 1.50 | 0.00 | 0.75 | 0.00 | - | 10 | 16 | 58.06% |
| BIIB240621C00320000 | 2024-02-15 11:19AM EDT | 320.00 | 0.50 | 0.00 | 0.80 | 0.00 | - | 1 | 138 | 60.13% |
| BIIB240621C00325000 | 2024-02-14 2:06PM EDT | 325.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 2 | 29 | 68.07% |
| BIIB240621C00330000 | 2024-03-08 11:26AM EDT | 330.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 215 | 69.63% |
| BIIB240621C00335000 | 2024-01-08 2:28PM EDT | 335.00 | 3.00 | 0.00 | 1.75 | 0.00 | - | 2 | 27 | 73.05% |
| BIIB240621C00340000 | 2023-12-21 11:06AM EDT | 340.00 | 2.23 | 0.10 | 3.80 | 0.00 | - | 1 | 24 | 86.69% |
| BIIB240621C00345000 | 2024-01-29 12:39PM EDT | 345.00 | 2.35 | 0.00 | 4.40 | 0.00 | - | 5 | 40 | 90.60% |
| BIIB240621C00350000 | 2024-04-04 10:16AM EDT | 350.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BIIB240621C00355000 | 2023-12-26 11:17AM EDT | 355.00 | 2.05 | 0.10 | 4.10 | 0.00 | - | 1 | 5 | 92.94% |
| BIIB240621C00360000 | 2024-03-28 1:11PM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BIIB240621C00365000 | 2023-11-22 2:47PM EDT | 365.00 | 0.45 | 0.00 | 6.60 | 0.00 | - | 1 | 6 | 105.88% |
| BIIB240621C00370000 | 2023-12-15 2:10PM EDT | 370.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 100.28% |
| BIIB240621C00375000 | 2023-11-06 4:49PM EDT | 375.00 | 1.05 | 0.00 | 5.20 | 0.00 | - | 1 | 14 | 103.52% |
| BIIB240621C00380000 | 2024-02-14 11:14AM EDT | 380.00 | 0.86 | 0.00 | 1.50 | 0.00 | - | 2 | 49 | 83.79% |
| BIIB240621C00385000 | 2023-11-06 4:06PM EDT | 385.00 | 0.90 | 0.00 | 5.10 | 0.00 | - | 1 | 62 | 106.04% |
| BIIB240621C00390000 | 2023-11-21 3:16PM EDT | 390.00 | 0.25 | 0.00 | 5.50 | 0.00 | - | 1 | 6 | 109.19% |
| BIIB240621C00395000 | 2023-11-16 1:55PM EDT | 395.00 | 0.73 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 107.57% |
| BIIB240621C00400000 | 2023-12-20 2:19PM EDT | 400.00 | 0.05 | 0.00 | 4.50 | 0.00 | - | 1 | 32 | 107.54% |
| BIIB240621C00410000 | 2023-11-16 3:47PM EDT | 410.00 | 0.05 | 0.00 | 4.60 | 0.00 | - | 1 | 7 | 110.71% |
| BIIB240621C00420000 | 2023-11-16 3:47PM EDT | 420.00 | 0.25 | 0.00 | 4.50 | 0.00 | - | 3 | 11 | 112.82% |
| BIIB240621C00430000 | 2024-01-22 10:47AM EDT | 430.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 28 | 95.75% |
| BIIB240621C00440000 | 2024-04-04 10:18AM EDT | 440.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BIIB240621C00450000 | 2023-12-13 10:30AM EDT | 450.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | 2 | 34 | 119.12% |
| BIIB240621C00460000 | 2023-10-26 11:26AM EDT | 460.00 | 1.05 | 0.00 | 4.90 | 0.00 | - | 1 | 0 | 124.44% |
| BIIB240621C00470000 | 2024-01-29 11:32AM EDT | 470.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 7 | 25 | 123.65% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240621P00110000 | 2024-03-15 9:34AM EDT | 110.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 3 | 8 | 100.40% |
| BIIB240621P00120000 | 2024-04-23 3:36PM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BIIB240621P00125000 | 2023-11-09 2:13PM EDT | 125.00 | 0.50 | 0.00 | 5.30 | 0.00 | - | 1 | 2 | 86.08% |
| BIIB240621P00130000 | 2024-04-10 10:49AM EDT | 130.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BIIB240621P00135000 | 2024-01-05 2:00PM EDT | 135.00 | 0.10 | 0.00 | 4.60 | 0.00 | - | 30 | 56 | 71.09% |
| BIIB240621P00140000 | 2023-08-14 12:36PM EDT | 140.00 | 1.30 | 0.40 | 4.70 | 0.00 | - | 2 | 15 | 67.43% |
| BIIB240621P00145000 | 2023-10-18 10:19AM EDT | 145.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| BIIB240621P00150000 | 2024-04-23 9:30AM EDT | 150.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BIIB240621P00155000 | 2024-04-23 3:50PM EDT | 155.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| BIIB240621P00160000 | 2024-04-23 3:59PM EDT | 160.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| BIIB240621P00165000 | 2024-04-23 3:50PM EDT | 165.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| BIIB240621P00170000 | 2024-04-19 11:17AM EDT | 170.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BIIB240621P00175000 | 2024-04-23 2:36PM EDT | 175.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| BIIB240621P00180000 | 2024-04-23 3:53PM EDT | 180.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| BIIB240621P00185000 | 2024-04-23 11:37AM EDT | 185.00 | 5.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BIIB240621P00190000 | 2024-04-23 3:49PM EDT | 190.00 | 8.14 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.78% |
| BIIB240621P00195000 | 2024-04-23 2:06PM EDT | 195.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB240621P00200000 | 2024-04-23 1:54PM EDT | 200.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIIB240621P00205000 | 2024-04-23 12:44PM EDT | 205.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB240621P00210000 | 2024-04-22 1:29PM EDT | 210.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BIIB240621P00215000 | 2024-04-18 1:25PM EDT | 215.00 | 26.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BIIB240621P00220000 | 2024-04-23 10:19AM EDT | 220.00 | 25.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BIIB240621P00225000 | 2024-04-23 10:04AM EDT | 225.00 | 30.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIIB240621P00230000 | 2024-04-23 10:17AM EDT | 230.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BIIB240621P00235000 | 2024-04-05 12:19PM EDT | 235.00 | 32.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BIIB240621P00240000 | 2024-04-23 10:05AM EDT | 240.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIIB240621P00245000 | 2024-04-03 10:00AM EDT | 245.00 | 38.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BIIB240621P00250000 | 2024-04-10 3:14PM EDT | 250.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 335 | 0 | 0.00% |
| BIIB240621P00255000 | 2024-04-18 3:04PM EDT | 255.00 | 59.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BIIB240621P00260000 | 2024-04-16 3:51PM EDT | 260.00 | 68.10 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| BIIB240621P00265000 | 2024-04-23 3:12PM EDT | 265.00 | 74.90 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| BIIB240621P00270000 | 2024-04-23 3:12PM EDT | 270.00 | 80.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| BIIB240621P00275000 | 2024-02-14 10:59AM EDT | 275.00 | 49.65 | 51.00 | 60.40 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB240621P00280000 | 2024-04-23 3:12PM EDT | 280.00 | 90.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| BIIB240621P00285000 | 2024-04-23 3:12PM EDT | 285.00 | 95.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| BIIB240621P00290000 | 2024-04-11 3:19PM EDT | 290.00 | 89.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| BIIB240621P00295000 | 2024-04-17 3:57PM EDT | 295.00 | 102.78 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BIIB240621P00300000 | 2024-04-17 3:57PM EDT | 300.00 | 107.81 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BIIB240621P00310000 | 2024-01-12 11:07AM EDT | 310.00 | 62.20 | 64.40 | 74.00 | 0.00 | - | 16 | 0 | 0.00% |
| BIIB240621P00315000 | 2023-11-08 3:33PM EDT | 315.00 | 89.00 | 71.00 | 80.50 | 0.00 | - | 14 | 0 | 0.00% |
| BIIB240621P00325000 | 2023-09-12 10:14AM EDT | 325.00 | 66.00 | 61.80 | 64.60 | 0.00 | - | 5 | 0 | 0.00% |
| BIIB240621P00340000 | 2023-08-21 12:28PM EDT | 340.00 | 75.00 | 74.70 | 83.50 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB240621P00350000 | 2023-07-20 1:05PM EDT | 350.00 | 78.50 | 85.70 | 93.60 | 0.00 | - | - | 0 | 0.00% |
| BIIB240621P00450000 | 2024-02-14 11:00AM EDT | 450.00 | 224.44 | 226.00 | 235.80 | 0.00 | - | 2 | 0 | 0.00% |
| BIIB240621P00470000 | 2024-03-27 3:08PM EDT | 470.00 | 255.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.