New Zealand markets close in 5 hours 4 minutes

Biogen Inc. (BIIB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
193.18-0.93 (-0.48%)
At close: 04:00PM EDT
193.45 +0.27 (+0.14%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIIB241018C001100002024-02-23 2:58PM EDT110.00117.72107.00116.300.00-22155.91%
BIIB241018C001800002024-04-23 3:17PM EDT180.0028.3023.7031.70-17.40-38.07%5147.32%
BIIB241018C001900002024-04-17 2:55PM EDT190.0022.4618.0025.800.00-1145.35%
BIIB241018C001950002024-04-23 3:23PM EDT195.0020.0015.4022.80+2.00+11.11%3243.87%
BIIB241018C002000002024-04-19 1:07PM EDT200.0017.0014.4017.700.00-21338.22%
BIIB241018C002050002024-04-19 12:51PM EDT205.0014.7012.3015.800.00-21138.21%
BIIB241018C002100002024-04-19 11:50AM EDT210.0012.5010.8013.300.00-7816836.74%
BIIB241018C002150002024-04-19 12:20PM EDT215.0010.7810.3012.300.00-612037.79%
BIIB241018C002200002024-04-19 11:45AM EDT220.009.139.0010.500.00-414837.01%
BIIB241018C002250002024-04-23 3:58PM EDT225.007.726.609.40-0.34-4.22%135137.32%
BIIB241018C002300002024-04-23 3:37PM EDT230.006.705.608.00-0.27-3.87%211636.73%
BIIB241018C002350002024-04-22 11:00AM EDT235.005.504.608.300.00-41839.59%
BIIB241018C002400002024-04-11 12:29PM EDT240.007.253.706.000.00-1736.41%
BIIB241018C002450002024-04-11 3:47PM EDT245.005.802.955.000.00-181835.82%
BIIB241018C002500002024-04-23 3:31PM EDT250.003.333.004.60-0.37-10.00%83136.55%
BIIB241018C002550002024-04-08 3:07PM EDT255.004.821.904.300.00-3937.42%
BIIB241018C002600002024-04-22 3:58PM EDT260.002.491.404.700.00-2840.20%
BIIB241018C002650002024-04-23 12:31PM EDT265.001.851.152.85-0.22-10.63%31136.01%
BIIB241018C002700002024-04-22 11:53AM EDT270.001.700.804.500.00-13842.77%
BIIB241018C002750002024-04-22 12:25PM EDT275.001.350.654.300.00-12243.66%
BIIB241018C002900002024-04-19 11:53AM EDT290.000.900.005.000.00-1150.02%
BIIB241018C002950002024-03-20 12:57PM EDT295.001.950.002.500.00-6642.66%
BIIB241018C003000002024-04-17 1:03PM EDT300.000.500.001.500.00-201139.12%
BIIB241018C003050002024-02-29 10:47AM EDT305.001.860.551.650.00-2141.03%
BIIB241018C003100002024-03-15 3:05PM EDT310.001.500.004.700.00--154.26%
BIIB241018C003250002024-02-20 3:32PM EDT325.001.100.004.700.00--257.80%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIIB241018P001250002024-02-16 1:08PM EDT125.000.900.001.500.00-1142.75%
BIIB241018P001300002024-04-19 3:22PM EDT130.001.200.005.500.00-1157.83%
BIIB241018P001400002024-04-17 2:10PM EDT140.002.051.005.300.00-9949.24%
BIIB241018P001500002024-04-19 11:56AM EDT150.003.402.355.900.00-52152843.61%
BIIB241018P001550002024-04-12 11:51AM EDT155.002.632.707.200.00-2343.51%
BIIB241018P001600002024-04-18 10:17AM EDT160.005.094.008.000.00-11141.72%
BIIB241018P001650002024-04-05 2:14PM EDT165.003.645.109.300.00-21040.93%
BIIB241018P001700002024-04-19 11:50AM EDT170.007.955.609.700.00-16111837.81%
BIIB241018P001750002024-04-10 11:58AM EDT175.005.704.209.900.00-1434.16%
BIIB241018P001800002024-04-17 12:44PM EDT180.009.805.6013.200.00-11836.71%
BIIB241018P001850002024-04-23 3:55PM EDT185.0011.427.8015.30-1.58-12.15%15636.29%
BIIB241018P001900002024-04-18 1:43PM EDT190.0015.009.4017.000.00-1634.74%
BIIB241018P001950002024-04-18 11:34AM EDT195.0016.7511.7019.300.00-22933.98%
BIIB241018P002000002024-04-18 10:12AM EDT200.0020.2014.5022.400.00-117834.31%
BIIB241018P002050002024-04-15 12:01PM EDT205.0018.8019.9024.700.00-132632.78%
BIIB241018P002100002024-04-23 10:12AM EDT210.0023.7022.7028.10-1.10-4.44%43532.93%
BIIB241018P002150002024-04-10 10:21AM EDT215.0021.1023.7031.900.00--233.50%
BIIB241018P002200002024-04-17 3:55PM EDT220.0032.5027.8035.600.00-1933.58%
BIIB241018P002250002024-04-05 12:19PM EDT225.0027.6431.8039.700.00-51334.17%
BIIB241018P002300002024-04-12 12:11PM EDT230.0033.2235.1043.700.00-33034.30%
BIIB241018P002350002024-04-19 10:38AM EDT235.0044.8640.5047.800.00-12634.38%
BIIB241018P002400002024-04-11 12:40PM EDT240.0038.5444.3052.300.00-81635.18%
BIIB241018P002450002024-03-01 3:54PM EDT245.0029.1731.0035.400.00-120.00%
BIIB241018P002500002024-04-11 2:01PM EDT250.0046.9852.5061.900.00--2237.87%
BIIB241018P002600002024-04-03 11:43AM EDT260.0052.8062.2071.700.00-2240.74%
BIIB241018P002650002024-04-04 10:21AM EDT265.0057.2667.0076.500.00-5041.79%