Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB241018C00110000 | 2024-07-09 1:17PM EDT | 110.00 | 125.20 | 98.30 | 107.90 | 0.00 | - | 1 | 2 | 90.83% |
| BIIB241018C00150000 | 2024-05-23 10:21AM EDT | 150.00 | 74.00 | 73.00 | 82.00 | 0.00 | - | - | 1 | 117.30% |
| BIIB241018C00180000 | 2024-05-15 2:09PM EDT | 180.00 | 61.93 | 52.00 | 60.20 | 0.00 | - | 5 | 1 | 104.21% |
| BIIB241018C00190000 | 2024-06-05 10:13AM EDT | 190.00 | 47.31 | 35.40 | 43.20 | 0.00 | - | 2 | 0 | 71.85% |
| BIIB241018C00195000 | 2024-05-07 10:18AM EDT | 195.00 | 35.10 | 42.30 | 47.70 | 0.00 | - | 1 | 4 | 94.35% |
| BIIB241018C00200000 | 2024-07-26 3:34PM EDT | 200.00 | 22.11 | 21.30 | 23.60 | -12.83 | -36.72% | 24 | 15 | 44.43% |
| BIIB241018C00205000 | 2024-05-23 2:14PM EDT | 205.00 | 26.77 | 25.40 | 29.80 | 0.00 | - | 1 | 15 | 61.47% |
| BIIB241018C00210000 | 2024-07-26 2:16PM EDT | 210.00 | 16.47 | 15.80 | 16.60 | -10.52 | -38.98% | 9 | 172 | 39.78% |
| BIIB241018C00215000 | 2024-07-26 3:21PM EDT | 215.00 | 14.20 | 13.30 | 14.20 | -6.40 | -31.07% | 6 | 117 | 39.39% |
| BIIB241018C00220000 | 2024-07-26 3:13PM EDT | 220.00 | 11.75 | 11.10 | 12.10 | -14.85 | -55.83% | 4 | 158 | 39.15% |
| BIIB241018C00225000 | 2024-07-26 3:55PM EDT | 225.00 | 10.09 | 9.10 | 10.70 | -13.10 | -56.49% | 16 | 540 | 40.11% |
| BIIB241018C00230000 | 2024-07-26 12:29PM EDT | 230.00 | 9.70 | 7.70 | 9.90 | -6.95 | -41.74% | 4 | 367 | 42.13% |
| BIIB241018C00235000 | 2024-07-25 12:46PM EDT | 235.00 | 7.72 | 6.20 | 11.30 | -7.68 | -49.87% | 8 | 82 | 49.60% |
| BIIB241018C00240000 | 2024-07-26 2:22PM EDT | 240.00 | 5.48 | 5.00 | 6.00 | -7.72 | -58.48% | 14 | 110 | 38.50% |
| BIIB241018C00245000 | 2024-07-26 3:19PM EDT | 245.00 | 4.80 | 4.10 | 6.70 | -6.16 | -56.20% | 7 | 58 | 43.72% |
| BIIB241018C00250000 | 2024-07-25 1:36PM EDT | 250.00 | 3.90 | 2.95 | 4.30 | -5.33 | -57.75% | 135 | 436 | 39.04% |
| BIIB241018C00255000 | 2024-07-25 11:13AM EDT | 255.00 | 3.29 | 2.55 | 7.30 | -4.51 | -57.82% | 2 | 83 | 51.45% |
| BIIB241018C00260000 | 2024-07-19 10:23AM EDT | 260.00 | 4.42 | 0.00 | 6.80 | 0.00 | - | 1 | 59 | 52.67% |
| BIIB241018C00265000 | 2024-07-23 3:44PM EDT | 265.00 | 3.10 | 0.20 | 4.70 | 0.00 | - | 10 | 63 | 48.21% |
| BIIB241018C00270000 | 2024-07-25 12:17PM EDT | 270.00 | 4.58 | 0.00 | 3.70 | 0.00 | - | 1 | 80 | 46.79% |
| BIIB241018C00275000 | 2024-07-26 2:17PM EDT | 275.00 | 1.30 | 0.95 | 3.30 | -1.63 | -55.63% | 7 | 210 | 47.35% |
| BIIB241018C00280000 | 2024-07-25 10:11AM EDT | 280.00 | 3.70 | 0.45 | 3.50 | 0.00 | - | 1 | 78 | 50.35% |
| BIIB241018C00285000 | 2024-05-10 10:49AM EDT | 285.00 | 2.30 | 0.00 | 6.60 | 0.00 | - | 50 | 53 | 51.54% |
| BIIB241018C00290000 | 2024-07-25 12:23PM EDT | 290.00 | 2.20 | 0.00 | 3.50 | 0.00 | - | 55 | 57 | 54.44% |
| BIIB241018C00295000 | 2024-05-15 9:33AM EDT | 295.00 | 2.80 | 0.00 | 4.30 | 0.00 | - | 3 | 6 | 59.88% |
| BIIB241018C00300000 | 2024-07-25 10:07AM EDT | 300.00 | 1.49 | 0.05 | 2.45 | 0.00 | - | 1 | 22 | 53.09% |
| BIIB241018C00305000 | 2024-05-08 2:25PM EDT | 305.00 | 1.60 | 0.00 | 1.90 | 0.00 | - | 2 | 2 | 51.64% |
| BIIB241018C00310000 | 2024-07-11 2:09PM EDT | 310.00 | 0.85 | 0.00 | 4.60 | 0.00 | - | 1 | 2 | 55.73% |
| BIIB241018C00325000 | 2024-02-20 3:32PM EDT | 325.00 | 1.10 | 0.00 | 4.70 | 0.00 | - | - | 2 | 60.89% |
| BIIB241018C00330000 | 2024-04-29 12:09PM EDT | 330.00 | 0.05 | 0.00 | 3.20 | 0.00 | - | - | 1 | 57.43% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB241018P00100000 | 2024-07-26 2:46PM EDT | 100.00 | 0.50 | 0.00 | 2.00 | +0.25 | +100.00% | 5 | 3 | 89.26% |
| BIIB241018P00120000 | 2024-06-21 12:55PM EDT | 120.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 82.59% |
| BIIB241018P00125000 | 2024-02-16 1:08PM EDT | 125.00 | 0.90 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 61.99% |
| BIIB241018P00130000 | 2024-04-19 3:22PM EDT | 130.00 | 1.20 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 73.22% |
| BIIB241018P00140000 | 2024-04-24 9:40AM EDT | 140.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 12.50% |
| BIIB241018P00145000 | 2024-07-26 12:35PM EDT | 145.00 | 0.45 | 0.00 | 4.40 | +0.40 | +800.00% | 1 | 1 | 59.67% |
| BIIB241018P00150000 | 2024-05-02 9:30AM EDT | 150.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 2 | 530 | 56.73% |
| BIIB241018P00155000 | 2024-04-24 1:30PM EDT | 155.00 | 1.93 | 0.00 | 5.00 | 0.00 | - | 10 | 13 | 53.11% |
| BIIB241018P00160000 | 2024-07-01 2:16PM EDT | 160.00 | 0.62 | 0.00 | 5.10 | 0.00 | - | 1 | 11 | 61.87% |
| BIIB241018P00165000 | 2024-05-30 10:18AM EDT | 165.00 | 2.85 | 0.00 | 4.70 | 0.00 | - | 1 | 10 | 55.39% |
| BIIB241018P00170000 | 2024-07-26 3:36PM EDT | 170.00 | 1.65 | 1.45 | 2.80 | +0.31 | +23.13% | 11 | 115 | 42.32% |
| BIIB241018P00175000 | 2024-07-08 9:32AM EDT | 175.00 | 1.23 | 0.00 | 2.40 | 0.00 | - | 1 | 132 | 36.36% |
| BIIB241018P00180000 | 2024-07-26 2:54PM EDT | 180.00 | 2.95 | 2.75 | 4.10 | +1.55 | +110.71% | 26 | 180 | 39.49% |
| BIIB241018P00185000 | 2024-07-26 3:35PM EDT | 185.00 | 3.80 | 3.70 | 4.00 | +2.75 | +261.90% | 6 | 179 | 34.77% |
| BIIB241018P00190000 | 2024-07-26 3:05PM EDT | 190.00 | 5.10 | 4.90 | 5.60 | +2.25 | +78.95% | 2 | 44 | 35.65% |
| BIIB241018P00195000 | 2024-07-18 9:57AM EDT | 195.00 | 1.90 | 6.20 | 7.00 | 0.00 | - | 27 | 82 | 35.00% |
| BIIB241018P00200000 | 2024-07-26 11:56AM EDT | 200.00 | 8.30 | 7.90 | 8.60 | +3.92 | +89.50% | 3 | 381 | 34.25% |
| BIIB241018P00205000 | 2024-07-26 11:58AM EDT | 205.00 | 9.27 | 10.00 | 10.60 | +3.87 | +71.67% | 43 | 62 | 33.84% |
| BIIB241018P00210000 | 2024-07-26 11:28AM EDT | 210.00 | 11.70 | 11.90 | 14.90 | +4.60 | +64.79% | 4 | 200 | 38.46% |
| BIIB241018P00215000 | 2024-07-26 3:20PM EDT | 215.00 | 15.20 | 14.90 | 15.50 | +6.80 | +80.95% | 7 | 115 | 33.14% |
| BIIB241018P00220000 | 2024-07-26 2:13PM EDT | 220.00 | 17.60 | 17.30 | 21.30 | +6.90 | +64.49% | 8 | 76 | 40.09% |
| BIIB241018P00225000 | 2024-07-26 2:13PM EDT | 225.00 | 20.70 | 20.60 | 21.70 | +8.15 | +64.94% | 16 | 109 | 32.85% |
| BIIB241018P00230000 | 2024-07-24 3:16PM EDT | 230.00 | 15.50 | 23.60 | 28.50 | 0.00 | - | 1 | 102 | 41.55% |
| BIIB241018P00235000 | 2024-07-25 10:56AM EDT | 235.00 | 17.30 | 25.80 | 28.90 | 0.00 | - | 1 | 237 | 32.50% |
| BIIB241018P00240000 | 2024-07-25 2:41PM EDT | 240.00 | 27.50 | 28.50 | 36.40 | +8.50 | +44.74% | 2 | 108 | 43.05% |
| BIIB241018P00245000 | 2024-07-11 2:12PM EDT | 245.00 | 17.15 | 32.20 | 40.10 | 0.00 | - | 1 | 13 | 42.46% |
| BIIB241018P00250000 | 2024-07-23 10:19AM EDT | 250.00 | 27.99 | 37.00 | 44.90 | 0.00 | - | 1 | 61 | 44.82% |
| BIIB241018P00260000 | 2024-07-10 9:34AM EDT | 260.00 | 33.00 | 45.60 | 53.80 | 0.00 | - | 1 | 1 | 46.67% |
| BIIB241018P00265000 | 2024-04-04 10:21AM EDT | 265.00 | 57.26 | 44.30 | 52.20 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.