New Zealand markets closed

Biogen Inc. (BIIB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
283.63-3.89 (-1.35%)
At close: 04:00PM EST
283.50 -0.13 (-0.05%)
After hours: 07:10PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIIB250117C001000002023-01-06 3:12PM EST100.00196.16189.00198.000.00-3667.05%
BIIB250117C001050002022-09-26 9:39AM EST105.00110.40188.00197.000.00-21072.28%
BIIB250117C001100002022-09-22 2:00PM EST110.00108.40170.00179.000.00--851.47%
BIIB250117C001150002022-09-22 1:30PM EST115.00102.70166.00175.000.00--851.73%
BIIB250117C001200002022-09-22 1:32PM EST120.0099.20162.00171.000.00--751.77%
BIIB250117C001500002023-01-20 9:46AM EST150.00154.10146.00155.000.00-3554.32%
BIIB250117C001650002022-10-19 2:00PM EST165.00130.30159.00169.000.00-21179.97%
BIIB250117C001750002022-09-22 1:34PM EST175.0067.00122.50132.000.00--051.61%
BIIB250117C001800002022-09-28 10:09AM EST180.00122.80132.50142.000.00--060.06%
BIIB250117C001900002022-10-06 11:12AM EST190.00110.90126.00134.000.00-2058.26%
BIIB250117C002000002022-12-13 10:48AM EST200.00125.08117.00126.500.00-1455.53%
BIIB250117C002100002022-10-04 11:55AM EST210.0099.44110.00119.900.00-1154.10%
BIIB250117C002200002022-09-23 9:42AM EST220.0047.5095.00104.000.00-4249.21%
BIIB250117C002300002022-12-05 10:00AM EST230.00110.0089.0097.500.00--548.02%
BIIB250117C002400002022-09-28 1:29PM EST240.0091.8796.00105.500.00--1154.06%
BIIB250117C002500002022-10-18 11:35AM EST250.0086.60102.00111.500.00-6261.66%
BIIB250117C002600002022-12-05 10:58AM EST260.0093.9572.0081.400.00-3146.27%
BIIB250117C002700002023-01-04 3:39PM EST270.0070.0066.0072.400.00-11442.95%
BIIB250117C002750002023-01-06 10:31AM EST275.0071.6063.0069.600.00-1742.44%
BIIB250117C002800002023-01-18 9:39AM EST280.0076.3361.7067.900.00-11142.63%
BIIB250117C002850002023-02-02 1:18PM EST285.0065.0058.0064.600.00-1741.72%
BIIB250117C002900002023-02-02 9:48AM EST290.0064.0056.0061.700.00-1341.06%
BIIB250117C003000002023-02-03 2:52PM EST300.0055.0051.0057.50-1.52-2.69%32540.68%
BIIB250117C003050002022-12-07 9:51AM EST305.0069.2253.0061.000.00-11044.03%
BIIB250117C003100002023-01-27 2:59PM EST310.0055.6747.0054.100.00-11440.68%
BIIB250117C003150002023-01-27 2:59PM EST315.0053.4645.0051.600.00-1140.13%
BIIB250117C003200002022-12-28 11:53AM EST320.0053.0047.0055.300.00-12143.47%
BIIB250117C003250002022-09-29 10:29AM EST325.0050.0057.0066.500.00--1051.58%
BIIB250117C003300002023-01-09 10:01AM EST330.0045.0039.0045.700.00-21139.29%
BIIB250117C003400002023-02-03 2:37PM EST340.0038.7235.0041.00-5.28-12.00%510738.10%
BIIB250117C003450002022-10-13 12:41PM EST345.0048.7052.5062.500.00--352.56%
BIIB250117C003500002023-01-09 9:50AM EST350.0044.0032.0039.900.00-12939.08%
BIIB250117C003550002023-01-20 9:47AM EST355.0040.0030.0038.800.00-5539.17%
BIIB250117C003600002022-10-05 2:51PM EST360.0037.0046.0055.500.00-1150.54%
BIIB250117C003700002022-10-28 8:30AM EST370.0044.0050.0060.000.00-5051.73%
BIIB250117C003800002022-10-13 11:41AM EST380.0039.0042.0052.000.00--151.27%
BIIB250117C003900002022-11-28 2:19PM EST390.0042.5027.0036.000.00-1142.41%
BIIB250117C003950002022-11-11 1:00PM EST395.0043.8032.0040.500.00--145.97%
BIIB250117C004000002023-01-26 12:39PM EST400.0026.0018.6026.200.00-1537.16%
BIIB250117C004100002022-12-16 9:56AM EST410.0030.6224.0033.000.00-1542.95%
BIIB250117C004200002022-12-13 10:59AM EST420.0028.0023.0032.500.00--10043.79%
BIIB250117C004300002022-12-13 10:59AM EST430.0028.7021.0030.500.00-101143.56%
BIIB250117C004400002022-12-19 2:29PM EST440.0026.2017.0026.000.00-1441.52%
BIIB250117C004500002023-01-24 1:41PM EST450.0018.0012.5015.000.00-53934.24%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIIB250117P001000002023-01-13 3:15PM EST100.002.380.009.400.00--2454.21%
BIIB250117P001050002022-10-25 10:58AM EST105.008.600.008.400.00-1450.48%
BIIB250117P001100002022-12-30 10:34AM EST110.003.900.009.600.00-1650.02%
BIIB250117P001200002022-11-02 8:36AM EST120.004.800.000.000.00-1112.50%
BIIB250117P001250002022-09-22 9:28AM EST125.0010.002.1511.400.00--157.23%
BIIB250117P001300002022-09-29 1:34PM EST130.007.502.158.600.00-1150.04%
BIIB250117P001400002023-01-20 11:40AM EST140.004.200.0010.000.00-1948.45%
BIIB250117P001500002023-01-11 9:56AM EST150.006.500.208.000.00-201941.46%
BIIB250117P001600002023-01-06 9:57AM EST160.0010.502.907.500.00-4437.31%
BIIB250117P001650002022-12-29 12:17PM EST165.009.702.659.900.00-41639.25%
BIIB250117P001700002023-01-13 3:15PM EST170.0011.672.7510.400.00-121238.28%
BIIB250117P001750002023-01-18 1:01PM EST175.0010.662.0011.300.00-2737.81%
BIIB250117P001800002023-02-01 2:29PM EST180.007.804.809.400.00-1433.81%
BIIB250117P001850002022-09-28 8:33AM EST185.0015.3812.5022.500.00-11946.80%
BIIB250117P001900002023-02-03 3:41PM EST190.009.805.0013.30-4.70-32.41%41535.36%
BIIB250117P001950002022-10-28 10:06AM EST195.0019.609.0019.000.00-1039.66%
BIIB250117P002000002023-02-03 3:28PM EST200.0012.009.3015.60+0.60+5.26%11234.61%
BIIB250117P002050002022-11-29 10:55AM EST205.0019.0017.0026.000.00--242.73%
BIIB250117P002100002022-12-27 12:32PM EST210.0025.009.0018.300.00-1034.02%
BIIB250117P002200002023-01-18 10:27AM EST220.0021.0013.2020.900.00-1433.12%
BIIB250117P002250002023-01-20 11:25AM EST225.0021.7014.8022.100.00-3332.53%
BIIB250117P002300002023-01-31 1:32PM EST230.0018.3016.3024.400.00-425832.77%
BIIB250117P002350002023-01-20 11:25AM EST235.0025.0017.2025.400.00-3331.92%
BIIB250117P002400002023-01-20 11:33AM EST240.0025.2019.7027.400.00-6731.81%
BIIB250117P002450002023-01-20 11:25AM EST245.0028.2021.6029.400.00-21331.63%
BIIB250117P002500002023-01-20 11:25AM EST250.0030.0023.6031.500.00-32231.47%
BIIB250117P002550002023-01-20 11:25AM EST255.0031.8025.0033.300.00-3431.04%
BIIB250117P002600002023-01-24 9:57AM EST260.0030.0027.1034.800.00-2530.36%
BIIB250117P002650002023-01-20 11:33AM EST265.0035.3029.0037.000.00-5530.12%
BIIB250117P002700002023-01-27 1:35PM EST270.0032.5031.0038.900.00-2529.62%
BIIB250117P002750002023-01-19 10:47AM EST275.0043.9033.5040.300.00--128.76%
BIIB250117P002800002023-01-20 11:23AM EST280.0042.9036.0042.700.00-2628.50%
BIIB250117P002850002022-11-09 2:22PM EST285.0052.9044.5054.000.00-1133.94%
BIIB250117P002900002022-09-22 1:44PM EST290.00102.6060.0069.000.00--441.70%
BIIB250117P002950002022-12-20 10:59AM EST295.0054.0049.1054.900.00-1330.62%
BIIB250117P003000002023-01-11 1:52PM EST300.0055.9746.0054.000.00-24528.06%
BIIB250117P003100002022-11-30 3:04PM EST310.0054.3562.1071.300.00-16534.90%
BIIB250117P003200002022-11-07 3:40PM EST320.0073.5061.5070.000.00-104229.80%
BIIB250117P003500002023-01-05 10:33AM EST350.0096.5677.0084.700.00-1225.00%
BIIB250117P003600002022-10-11 11:12AM EST360.00116.3089.10106.000.00--134.08%
BIIB250117P004000002023-01-12 1:31PM EST400.00123.20115.30123.700.00-11411622.57%
BIIB250117P004100002022-11-15 1:37PM EST410.00128.90129.00138.000.00-1127.51%