New Zealand markets open in 1 hour 37 minutes

Biogen Inc. (BIIB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
218.06-7.15 (-3.17%)
At close: 04:00PM EDT
218.06 0.00 (0.00%)
After hours: 04:15PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIIB240719C001200002024-02-23 2:58PM EDT120.00106.4296.30104.500.00-22105.40%
BIIB240719C001800002024-04-29 9:49AM EDT180.0038.3436.2044.500.00-2163.40%
BIIB240719C001850002024-04-29 10:30AM EDT185.0036.4032.0039.800.00-1159.02%
BIIB240719C001900002024-05-22 10:30AM EDT190.0035.6228.1035.300.00-12010455.28%
BIIB240719C001950002024-04-24 1:48PM EDT195.0016.3023.5030.800.00-31251.33%
BIIB240719C002000002024-05-15 11:56AM EDT200.0036.3819.3026.900.00-211149.15%
BIIB240719C002050002024-05-17 1:16PM EDT205.0029.3317.6023.100.00-94746.79%
BIIB240719C002100002024-05-23 12:42PM EDT210.0016.0112.4019.70-4.56-22.17%14733045.11%
BIIB240719C002150002024-05-23 3:11PM EDT215.0012.3012.2012.90-4.27-25.77%68332.85%
BIIB240719C002200002024-05-23 3:33PM EDT220.009.879.4010.10-4.09-29.30%3518631.72%
BIIB240719C002250002024-05-22 1:20PM EDT225.0011.907.207.700.00-21,23030.73%
BIIB240719C002300002024-05-22 2:00PM EDT230.006.004.905.90-3.30-35.48%128530.45%
BIIB240719C002350002024-05-23 10:09AM EDT235.003.703.704.70-2.80-43.08%1510131.09%
BIIB240719C002400002024-05-23 1:26PM EDT240.003.202.503.60-1.17-26.77%89831.21%
BIIB240719C002450002024-05-22 3:06PM EDT245.003.742.002.850.00-98831.85%
BIIB240719C002500002024-05-23 2:26PM EDT250.001.730.802.15-1.01-36.86%322331.96%
BIIB240719C002550002024-05-17 10:13AM EDT255.002.060.002.600.00-29637.13%
BIIB240719C002600002024-05-23 2:26PM EDT260.001.280.401.20+0.23+21.90%114332.24%
BIIB240719C002650002024-05-17 11:10AM EDT265.001.400.004.200.00-110050.22%
BIIB240719C002700002024-05-22 10:09AM EDT270.001.050.003.400.00-13949.55%
BIIB240719C002750002024-05-17 11:10AM EDT275.000.750.004.000.00-11755.07%
BIIB240719C002800002024-05-20 9:56AM EDT280.001.550.001.550.00-11044.36%
BIIB240719C002850002024-04-01 12:45PM EDT285.000.700.002.000.00-11149.65%
BIIB240719C002900002024-05-17 9:44AM EDT290.000.600.001.200.00-14146.11%
BIIB240719C002950002024-05-15 12:50PM EDT295.000.500.000.750.00-11343.81%
BIIB240719C003000002024-05-15 1:18PM EDT300.000.600.000.750.00-12945.70%
BIIB240719C003050002024-02-21 2:59PM EDT305.000.620.004.700.00-11760.74%
BIIB240719C003100002024-02-22 1:17PM EDT310.001.180.004.600.00-11462.50%
BIIB240719C003150002024-02-22 1:17PM EDT315.000.840.004.600.00-2664.53%
BIIB240719C003200002024-01-23 1:14PM EDT320.003.250.001.500.00-505152.83%
BIIB240719C003250002024-02-12 4:18PM EDT325.002.200.004.600.00-2768.43%
BIIB240719C003300002024-01-08 12:19PM EDT330.003.401.152.100.00-1465.14%
BIIB240719C003400002024-01-16 4:06PM EDT340.001.670.004.600.00-11773.96%
BIIB240719C003700002024-05-03 10:07AM EDT370.000.050.004.300.00-4582.81%
BIIB240719C003800002024-02-22 11:01AM EDT380.000.050.004.300.00-1585.89%
BIIB240719C003900002024-01-04 10:37AM EDT390.001.200.004.400.00--189.26%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIIB240719P001000002024-05-03 2:25PM EDT100.000.100.004.300.00-28129.76%
BIIB240719P001200002024-04-19 3:29PM EDT120.000.860.000.000.00-2525.00%
BIIB240719P001250002024-01-09 2:04PM EDT125.000.050.004.600.00-1198.95%
BIIB240719P001300002024-04-10 10:49AM EDT130.002.300.004.300.00-1191.63%
BIIB240719P001500002024-04-19 10:16AM EDT150.001.600.001.500.00-18255.59%
BIIB240719P001600002024-04-25 10:13AM EDT160.000.990.054.400.00-14161.37%
BIIB240719P001650002024-04-23 3:54PM EDT165.002.880.004.400.00-5556.46%
BIIB240719P001700002024-05-20 10:24AM EDT170.000.300.100.500.00-1836.52%
BIIB240719P001750002024-05-13 2:18PM EDT175.001.000.104.600.00-14160.47%
BIIB240719P001800002024-05-03 3:26PM EDT180.000.500.301.90-0.25-33.33%143640.92%
BIIB240719P001850002024-05-13 3:55PM EDT185.002.620.004.900.00-231451.36%
BIIB240719P001900002024-05-17 12:42PM EDT190.001.190.404.600.00-349844.87%
BIIB240719P001950002024-05-23 2:43PM EDT195.002.001.252.80-0.70-25.93%339632.20%
BIIB240719P002000002024-05-21 11:00AM EDT200.002.001.006.100.00-355939.82%
BIIB240719P002050002024-05-23 3:33PM EDT205.004.003.305.40+1.69+73.16%432531.79%
BIIB240719P002100002024-05-23 1:12PM EDT210.005.314.009.50+3.16+146.98%631738.65%
BIIB240719P002150002024-05-23 1:25PM EDT215.007.306.908.40+0.71+10.77%1614428.64%
BIIB240719P002200002024-05-23 3:01PM EDT220.0010.009.5010.30+3.10+44.93%939926.71%
BIIB240719P002250002024-05-23 12:25PM EDT225.0011.8010.6016.50+3.45+41.32%225936.18%
BIIB240719P002300002024-05-23 12:33PM EDT230.0015.1013.0020.00+4.80+46.60%4020837.04%
BIIB240719P002350002024-05-23 12:08PM EDT235.0017.6516.8023.40+2.75+18.46%53336.82%
BIIB240719P002400002024-05-20 11:15AM EDT240.0014.0019.3027.500.00-413038.11%
BIIB240719P002450002024-05-10 11:31AM EDT245.0024.2523.7031.700.00-8539.19%
BIIB240719P002500002024-04-03 9:46AM EDT250.0042.7031.0039.200.00-21451.61%
BIIB240719P002550002024-01-08 1:03PM EDT255.0019.7022.2025.200.00-2160.00%
BIIB240719P002600002024-04-01 3:08PM EDT260.0045.3039.2047.500.00-2052.53%
BIIB240719P002650002024-05-09 3:50PM EDT265.0042.8042.8051.200.00-1306050.49%
BIIB240719P002750002024-02-15 4:00PM EDT275.0052.0051.0060.300.00-1052.11%
BIIB240719P003000002023-11-20 12:59PM EDT300.0070.3051.2054.900.00--00.00%