BIIB - Biogen Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB250117C00100000 | 2023-04-13 2:14PM EDT | 100.00 | 197.50 | 213.50 | 222.00 | 0.00 | - | 1 | 6 | 92.71% |
| BIIB250117C00105000 | 2022-09-26 10:39AM EDT | 105.00 | 110.40 | 188.00 | 197.00 | 0.00 | - | 2 | 10 | 47.63% |
| BIIB250117C00110000 | 2022-09-22 3:00PM EDT | 110.00 | 108.40 | 170.00 | 179.00 | 0.00 | - | - | 8 | 0.00% |
| BIIB250117C00115000 | 2022-09-22 2:30PM EDT | 115.00 | 102.70 | 166.00 | 175.00 | 0.00 | - | - | 8 | 0.00% |
| BIIB250117C00120000 | 2023-05-31 1:43PM EDT | 120.00 | 187.90 | 188.00 | 195.00 | 0.00 | - | 1 | 7 | 67.38% |
| BIIB250117C00150000 | 2023-01-20 10:46AM EDT | 150.00 | 154.10 | 143.40 | 150.50 | 0.00 | - | 3 | 5 | 24.17% |
| BIIB250117C00165000 | 2022-10-19 3:00PM EDT | 165.00 | 130.30 | 159.00 | 169.00 | 0.00 | - | 2 | 11 | 70.59% |
| BIIB250117C00175000 | 2023-05-22 9:52AM EDT | 175.00 | 156.00 | 140.50 | 148.00 | 0.00 | - | 2 | 2 | 54.14% |
| BIIB250117C00180000 | 2022-09-28 11:09AM EDT | 180.00 | 122.80 | 132.50 | 142.00 | 0.00 | - | - | 0 | 55.38% |
| BIIB250117C00190000 | 2022-10-06 12:12PM EDT | 190.00 | 110.90 | 126.00 | 134.00 | 0.00 | - | 2 | 0 | 53.53% |
| BIIB250117C00200000 | 2023-04-19 10:37AM EDT | 200.00 | 117.10 | 128.00 | 136.00 | 0.00 | - | 1 | 3 | 57.70% |
| BIIB250117C00210000 | 2022-10-04 12:55PM EDT | 210.00 | 99.44 | 110.00 | 119.90 | 0.00 | - | 1 | 1 | 51.53% |
| BIIB250117C00215000 | 2023-05-17 9:52AM EDT | 215.00 | 121.00 | 109.00 | 118.00 | 0.00 | - | 1 | 3 | 52.44% |
| BIIB250117C00220000 | 2023-04-21 11:25AM EDT | 220.00 | 102.16 | 113.00 | 121.00 | 0.00 | - | 1 | 3 | 54.05% |
| BIIB250117C00230000 | 2022-12-05 11:00AM EDT | 230.00 | 110.00 | 89.00 | 97.50 | 0.00 | - | - | 5 | 41.80% |
| BIIB250117C00240000 | 2022-09-28 2:29PM EDT | 240.00 | 91.87 | 96.00 | 105.50 | 0.00 | - | - | 11 | 53.10% |
| BIIB250117C00250000 | 2023-04-28 2:38PM EDT | 250.00 | 91.90 | 84.10 | 93.00 | 0.00 | - | 1 | 2 | 47.08% |
| BIIB250117C00260000 | 2022-12-05 11:58AM EDT | 260.00 | 93.95 | 72.00 | 81.40 | 0.00 | - | 3 | 1 | 42.00% |
| BIIB250117C00265000 | 2023-05-01 1:34PM EDT | 265.00 | 87.50 | 73.00 | 82.00 | 0.00 | - | 2 | 2 | 44.28% |
| BIIB250117C00270000 | 2023-05-24 12:56PM EDT | 270.00 | 78.00 | 72.00 | 81.00 | 0.00 | - | 10 | 17 | 45.26% |
| BIIB250117C00275000 | 2023-05-23 2:45PM EDT | 275.00 | 76.00 | 69.00 | 78.00 | 0.00 | - | 5 | 23 | 44.73% |
| BIIB250117C00280000 | 2023-03-01 1:07PM EDT | 280.00 | 58.00 | 53.90 | 61.00 | 0.00 | - | 1 | 9 | 34.28% |
| BIIB250117C00285000 | 2023-02-02 2:18PM EDT | 285.00 | 65.00 | 50.10 | 56.50 | 0.00 | - | 1 | 7 | 32.79% |
| BIIB250117C00290000 | 2023-03-07 2:48PM EDT | 290.00 | 43.10 | 56.10 | 61.70 | 0.00 | - | 1 | 3 | 37.91% |
| BIIB250117C00300000 | 2023-05-25 1:17PM EDT | 300.00 | 55.70 | 55.10 | 64.50 | 0.00 | - | 2 | 28 | 42.64% |
| BIIB250117C00305000 | 2023-03-07 2:55PM EDT | 305.00 | 41.20 | 49.20 | 55.00 | 0.00 | - | 3 | 13 | 37.56% |
| BIIB250117C00310000 | 2023-06-02 2:21PM EDT | 310.00 | 56.95 | 50.00 | 59.50 | -3.05 | -5.08% | 5 | 17 | 41.85% |
| BIIB250117C00315000 | 2023-02-28 2:32PM EDT | 315.00 | 40.50 | 36.00 | 45.00 | 0.00 | - | 1 | 1 | 33.48% |
| BIIB250117C00320000 | 2023-05-05 3:45PM EDT | 320.00 | 59.77 | 46.00 | 55.00 | 0.00 | - | 2 | 22 | 41.26% |
| BIIB250117C00325000 | 2023-05-15 12:07PM EDT | 325.00 | 53.35 | 43.00 | 52.50 | 0.00 | - | 1 | 11 | 40.75% |
| BIIB250117C00330000 | 2023-03-15 9:44AM EDT | 330.00 | 26.60 | 36.00 | 45.50 | 0.00 | - | 2 | 12 | 37.26% |
| BIIB250117C00335000 | 2023-05-05 12:19PM EDT | 335.00 | 50.87 | 39.10 | 48.00 | 0.00 | - | 1 | 1 | 39.96% |
| BIIB250117C00340000 | 2023-04-25 10:47AM EDT | 340.00 | 38.80 | 36.00 | 45.00 | 0.00 | - | 3 | 111 | 39.02% |
| BIIB250117C00345000 | 2023-04-21 1:17PM EDT | 345.00 | 37.40 | 40.00 | 49.00 | 0.00 | - | 100 | 100 | 42.63% |
| BIIB250117C00350000 | 2023-05-22 3:57PM EDT | 350.00 | 42.00 | 33.50 | 42.00 | 0.00 | - | 1 | 43 | 39.01% |
| BIIB250117C00355000 | 2023-01-20 10:47AM EDT | 355.00 | 40.00 | 28.40 | 34.10 | 0.00 | - | 5 | 5 | 34.74% |
| BIIB250117C00360000 | 2023-04-25 10:47AM EDT | 360.00 | 32.04 | 29.50 | 38.00 | 0.00 | - | 3 | 3 | 38.22% |
| BIIB250117C00370000 | 2022-10-28 9:30AM EDT | 370.00 | 44.00 | 50.00 | 60.00 | 0.00 | - | 5 | 0 | 51.10% |
| BIIB250117C00380000 | 2023-02-27 1:42PM EDT | 380.00 | 22.80 | 17.50 | 25.50 | 0.00 | - | 2 | 2 | 33.11% |
| BIIB250117C00385000 | 2023-01-31 2:33PM EDT | 385.00 | 27.90 | 17.80 | 22.90 | 0.00 | - | - | 14 | 32.04% |
| BIIB250117C00390000 | 2023-03-02 12:17PM EDT | 390.00 | 19.90 | 17.20 | 24.50 | 0.00 | - | 2 | 2 | 33.90% |
| BIIB250117C00395000 | 2023-05-05 2:35PM EDT | 395.00 | 30.30 | 21.00 | 29.00 | 0.00 | - | 206 | 121 | 37.76% |
| BIIB250117C00400000 | 2023-05-15 1:06PM EDT | 400.00 | 27.50 | 20.00 | 28.00 | 0.00 | - | 1 | 4 | 37.78% |
| BIIB250117C00410000 | 2022-12-16 10:56AM EDT | 410.00 | 30.62 | 24.00 | 33.00 | 0.00 | - | 1 | 5 | 42.62% |
| BIIB250117C00420000 | 2022-12-13 11:59AM EDT | 420.00 | 28.00 | 23.00 | 32.50 | 0.00 | - | - | 100 | 43.60% |
| BIIB250117C00430000 | 2023-05-16 1:38PM EDT | 430.00 | 19.83 | 14.50 | 22.00 | 0.00 | - | 1 | 12 | 37.36% |
| BIIB250117C00440000 | 2023-04-13 12:57PM EDT | 440.00 | 14.42 | 14.50 | 23.00 | 0.00 | - | 10 | 15 | 39.29% |
| BIIB250117C00450000 | 2023-05-24 3:30PM EDT | 450.00 | 14.00 | 12.00 | 19.00 | 0.00 | - | 1 | 50 | 37.35% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB250117P00100000 | 2023-04-18 2:34PM EDT | 100.00 | 0.30 | 0.00 | 9.10 | 0.00 | - | 2 | 25 | 60.93% |
| BIIB250117P00105000 | 2023-05-19 10:28AM EDT | 105.00 | 1.50 | 0.00 | 10.00 | 0.00 | - | 1 | 7 | 59.87% |
| BIIB250117P00110000 | 2023-04-26 10:51AM EDT | 110.00 | 0.20 | 0.00 | 9.30 | 0.00 | - | 1 | 6 | 56.43% |
| BIIB250117P00120000 | 2022-11-02 9:36AM EDT | 120.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| BIIB250117P00125000 | 2022-09-22 10:28AM EDT | 125.00 | 10.00 | 2.15 | 11.40 | 0.00 | - | - | 1 | 55.35% |
| BIIB250117P00130000 | 2023-04-18 2:36PM EDT | 130.00 | 2.25 | 0.00 | 10.00 | 0.00 | - | 2 | 0 | 59.92% |
| BIIB250117P00140000 | 2023-02-17 10:30AM EDT | 140.00 | 4.30 | 0.45 | 10.00 | 0.00 | - | 3 | 9 | 55.47% |
| BIIB250117P00150000 | 2023-06-01 10:22AM EDT | 150.00 | 3.00 | 1.80 | 3.20 | 0.00 | - | 1 | 31 | 37.31% |
| BIIB250117P00160000 | 2023-01-06 10:57AM EDT | 160.00 | 10.50 | 2.90 | 7.50 | 0.00 | - | 4 | 4 | 43.29% |
| BIIB250117P00165000 | 2023-05-23 3:58PM EDT | 165.00 | 3.80 | 0.00 | 6.00 | 0.00 | - | 1 | 11 | 38.89% |
| BIIB250117P00170000 | 2023-01-13 4:15PM EDT | 170.00 | 11.67 | 4.50 | 10.70 | 0.00 | - | 12 | 12 | 44.95% |
| BIIB250117P00175000 | 2023-04-05 3:21PM EDT | 175.00 | 6.70 | 0.00 | 10.00 | 0.00 | - | 1 | 7 | 42.17% |
| BIIB250117P00180000 | 2023-05-25 3:44PM EDT | 180.00 | 4.40 | 2.55 | 10.00 | 0.00 | - | 1 | 4 | 40.50% |
| BIIB250117P00185000 | 2023-04-04 12:12PM EDT | 185.00 | 7.30 | 2.80 | 7.20 | 0.00 | - | 4 | 19 | 34.78% |
| BIIB250117P00190000 | 2023-03-07 11:55AM EDT | 190.00 | 11.00 | 6.50 | 12.70 | 0.00 | - | 4 | 20 | 40.76% |
| BIIB250117P00195000 | 2023-05-18 12:15PM EDT | 195.00 | 8.73 | 4.50 | 12.50 | 0.00 | - | 1 | 2 | 38.86% |
| BIIB250117P00200000 | 2023-05-03 9:55AM EDT | 200.00 | 5.50 | 5.30 | 13.40 | 0.00 | - | 1 | 11 | 38.31% |
| BIIB250117P00205000 | 2022-11-29 11:55AM EDT | 205.00 | 19.00 | 17.00 | 26.00 | 0.00 | - | - | 2 | 49.92% |
| BIIB250117P00210000 | 2022-12-27 1:32PM EDT | 210.00 | 25.00 | 9.00 | 18.30 | 0.00 | - | 1 | 0 | 40.32% |
| BIIB250117P00215000 | 2023-05-12 1:25PM EDT | 215.00 | 11.55 | 8.00 | 16.00 | 0.00 | - | - | 2 | 36.30% |
| BIIB250117P00220000 | 2023-05-11 3:34PM EDT | 220.00 | 11.80 | 9.00 | 17.00 | 0.00 | - | 1 | 71 | 35.71% |
| BIIB250117P00225000 | 2023-03-01 12:47PM EDT | 225.00 | 18.30 | 15.90 | 23.00 | 0.00 | - | 5 | 8 | 39.74% |
| BIIB250117P00230000 | 2023-05-09 2:51PM EDT | 230.00 | 12.50 | 11.00 | 20.00 | 0.00 | - | 1 | 59 | 35.32% |
| BIIB250117P00235000 | 2023-01-20 12:25PM EDT | 235.00 | 25.00 | 19.00 | 27.10 | 0.00 | - | 3 | 3 | 39.88% |
| BIIB250117P00240000 | 2023-01-20 12:33PM EDT | 240.00 | 25.20 | 20.50 | 29.50 | 0.00 | - | 6 | 7 | 40.14% |
| BIIB250117P00245000 | 2023-05-09 3:28PM EDT | 245.00 | 16.90 | 14.50 | 24.00 | 0.00 | - | 45 | 46 | 33.86% |
| BIIB250117P00250000 | 2023-05-03 9:42AM EDT | 250.00 | 18.70 | 10.00 | 0.00 | 0.00 | - | 1 | 64 | 3.13% |
| BIIB250117P00255000 | 2023-02-22 3:03PM EDT | 255.00 | 30.92 | 29.30 | 35.00 | 0.00 | - | 2 | 16 | 39.16% |
| BIIB250117P00260000 | 2023-05-24 11:09AM EDT | 260.00 | 24.70 | 19.00 | 28.00 | 0.00 | - | 1 | 35 | 32.03% |
| BIIB250117P00265000 | 2023-05-09 3:28PM EDT | 265.00 | 22.70 | 21.00 | 30.00 | 0.00 | - | 40 | 40 | 31.85% |
| BIIB250117P00270000 | 2023-04-26 9:30AM EDT | 270.00 | 35.50 | 24.00 | 32.50 | 0.00 | - | 3 | 16 | 31.96% |
| BIIB250117P00275000 | 2023-04-26 10:15AM EDT | 275.00 | 38.60 | 25.00 | 34.00 | 0.00 | - | 1 | 56 | 31.30% |
| BIIB250117P00280000 | 2023-05-23 2:45PM EDT | 280.00 | 30.00 | 26.00 | 35.00 | 0.00 | - | 5 | 58 | 30.24% |
| BIIB250117P00285000 | 2023-05-03 9:58AM EDT | 285.00 | 25.80 | 29.10 | 37.00 | 0.00 | - | 3 | 177 | 29.85% |
| BIIB250117P00290000 | 2023-02-23 11:28AM EDT | 290.00 | 47.60 | 44.50 | 52.00 | 0.00 | - | 2 | 4 | 38.29% |
| BIIB250117P00295000 | 2023-05-08 11:38AM EDT | 295.00 | 32.50 | 32.80 | 41.00 | 0.00 | - | 1 | 63 | 28.91% |
| BIIB250117P00300000 | 2023-05-08 11:38AM EDT | 300.00 | 34.50 | 35.40 | 43.50 | 0.00 | - | 1 | 46 | 28.70% |
| BIIB250117P00305000 | 2023-05-03 9:36AM EDT | 305.00 | 35.70 | 35.40 | 45.40 | 0.00 | - | 3 | 3 | 28.04% |
| BIIB250117P00310000 | 2023-04-10 3:13PM EDT | 310.00 | 55.00 | 35.40 | 44.50 | 0.00 | - | 100 | 165 | 25.49% |
| BIIB250117P00315000 | 2023-04-28 10:12AM EDT | 315.00 | 52.80 | 42.50 | 52.00 | 0.00 | - | 1 | 2 | 28.40% |
| BIIB250117P00320000 | 2022-11-07 4:40PM EDT | 320.00 | 73.50 | 61.50 | 70.00 | 0.00 | - | 10 | 42 | 38.13% |
| BIIB250117P00350000 | 2023-01-05 11:33AM EDT | 350.00 | 96.56 | 77.00 | 84.70 | 0.00 | - | 1 | 2 | 34.39% |
| BIIB250117P00360000 | 2022-10-11 12:12PM EDT | 360.00 | 116.30 | 89.10 | 106.00 | 0.00 | - | - | 1 | 43.64% |
| BIIB250117P00400000 | 2023-01-12 2:31PM EDT | 400.00 | 123.20 | 115.90 | 124.00 | 0.00 | - | 114 | 116 | 35.15% |
| BIIB250117P00410000 | 2022-11-15 2:37PM EDT | 410.00 | 128.90 | 129.00 | 138.00 | 0.00 | - | 1 | 1 | 39.34% |
© 2023 Yahoo. All rights reserved.