New Zealand markets close in 38 minutes

Biogen Inc. (BIIB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
225.21-2.48 (-1.09%)
At close: 04:00PM EDT
223.00 -2.21 (-0.98%)
After hours: 05:37PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIIB250117C001000002023-11-01 9:58AM EDT100.00143.250.000.000.00-120.00%
BIIB250117C001050002022-09-26 10:39AM EDT105.00110.40188.00197.000.00-210303.26%
BIIB250117C001100002022-09-22 3:00PM EDT110.00108.40170.00179.000.00--8238.41%
BIIB250117C001150002022-09-22 2:30PM EDT115.00102.70166.00175.000.00--8229.93%
BIIB250117C001200002023-05-31 1:43PM EDT120.00187.90172.00180.000.00-17251.96%
BIIB250117C001450002024-04-03 3:30PM EDT145.0069.3075.8084.400.00-1147.00%
BIIB250117C001500002024-05-15 10:13AM EDT150.0087.3078.0086.800.00-1752.99%
BIIB250117C001600002024-04-01 11:59AM EDT160.0064.0062.8068.400.00-1135.69%
BIIB250117C001650002022-10-19 3:00PM EDT165.00130.30159.00169.000.00-211245.49%
BIIB250117C001700002024-03-27 9:30AM EDT170.0054.900.000.000.00-420.00%
BIIB250117C001750002023-10-04 12:39PM EDT175.0099.9587.5096.500.00-13101.85%
BIIB250117C001800002024-05-08 2:36PM EDT180.0053.5053.0060.100.00-10250.33%
BIIB250117C001850002024-05-10 10:18AM EDT185.0050.9649.2056.300.00-412849.13%
BIIB250117C001900002024-05-01 3:00PM EDT190.0043.6045.0051.800.00-1446.64%
BIIB250117C001950002024-05-13 2:05PM EDT195.0046.0042.0049.000.00-1246.88%
BIIB250117C002000002024-05-15 11:34AM EDT200.0049.0038.0045.100.00-13645.18%
BIIB250117C002050002024-04-22 10:43AM EDT205.0021.1534.2041.800.00-51044.29%
BIIB250117C002100002024-05-16 10:12AM EDT210.0040.0031.0038.700.00-1019943.55%
BIIB250117C002150002024-05-15 11:25AM EDT215.0039.9029.3035.400.00-11442.37%
BIIB250117C002200002024-05-22 10:14AM EDT220.0029.9927.3032.20-1.01-3.26%14241.18%
BIIB250117C002250002024-05-15 2:40PM EDT225.0034.4524.5029.500.00-72140.54%
BIIB250117C002300002024-05-01 11:46AM EDT230.0019.5222.3027.100.00-1012540.14%
BIIB250117C002350002024-05-22 10:31AM EDT235.0020.0919.5022.60-4.91-19.64%31236.69%
BIIB250117C002400002024-05-22 3:17PM EDT240.0019.8017.8023.10-3.10-13.54%23639.94%
BIIB250117C002450002024-05-14 3:58PM EDT245.0019.4014.7021.000.00-22139.44%
BIIB250117C002500002024-05-21 9:30AM EDT250.0017.3013.6016.600.00-4017535.56%
BIIB250117C002550002024-05-15 3:44PM EDT255.0018.0010.6017.800.00-19139.35%
BIIB250117C002600002024-05-22 2:45PM EDT260.0011.308.3015.80-3.30-22.60%1019838.50%
BIIB250117C002650002024-05-21 3:15PM EDT265.0011.407.0014.700.00-119838.78%
BIIB250117C002700002024-05-16 10:43AM EDT270.0011.005.0013.400.00-4022138.64%
BIIB250117C002750002024-05-15 11:21AM EDT275.008.506.209.70-2.00-19.05%16734.56%
BIIB250117C002800002024-05-15 12:55PM EDT280.0010.505.7011.200.00-418038.54%
BIIB250117C002850002024-05-22 10:31AM EDT285.005.242.3510.80-2.63-33.42%124939.43%
BIIB250117C002900002024-05-15 12:03PM EDT290.007.952.009.800.00-15639.24%
BIIB250117C002950002024-03-26 3:12PM EDT295.004.801.952.800.00-26026.62%
BIIB250117C003000002024-05-20 1:24PM EDT300.005.502.108.300.00-137839.37%
BIIB250117C003050002024-04-29 11:14AM EDT305.003.002.904.500.00-26333.05%
BIIB250117C003100002024-05-15 2:14PM EDT310.005.201.054.300.00-16833.73%
BIIB250117C003150002024-04-24 10:08AM EDT315.001.430.003.500.00-218532.86%
BIIB250117C003200002024-05-15 12:03PM EDT320.003.900.003.700.00-112034.42%
BIIB250117C003250002024-05-15 10:21AM EDT325.003.400.003.700.00-110035.45%
BIIB250117C003300002024-04-22 2:11PM EDT330.000.500.004.900.00-106239.43%
BIIB250117C003350002024-04-04 9:47AM EDT335.001.450.704.400.00-11439.23%
BIIB250117C003400002024-03-11 1:10PM EDT340.003.000.304.900.00-1046341.44%
BIIB250117C003450002024-05-09 3:37PM EDT345.001.000.605.300.00-210843.36%
BIIB250117C003500002024-04-17 10:08AM EDT350.002.360.004.900.00-220243.35%
BIIB250117C003550002023-12-22 11:00AM EDT355.009.692.159.900.00-21954.91%
BIIB250117C003600002024-03-26 11:05AM EDT360.002.000.001.600.00-34034.80%
BIIB250117C003650002023-12-08 3:18PM EDT365.005.460.000.000.00-1012.50%
BIIB250117C003700002024-02-29 11:10AM EDT370.001.000.009.200.00-13856.47%
BIIB250117C003750002024-05-16 3:49PM EDT375.000.430.004.800.00-13247.54%
BIIB250117C003800002023-12-19 11:58AM EDT380.006.001.806.800.00-1253.22%
BIIB250117C003850002024-02-13 4:20PM EDT385.001.870.009.400.00-11459.60%
BIIB250117C003900002023-12-05 1:22PM EDT390.002.800.2010.000.00-1250.79%
BIIB250117C003950002024-03-15 10:54AM EDT395.001.200.004.400.00-122449.70%
BIIB250117C004000002024-04-22 9:30AM EDT400.000.500.000.000.00-537012.50%
BIIB250117C004100002024-04-23 10:27AM EDT410.000.150.004.600.00-1552.52%
BIIB250117C004200002024-01-08 11:11AM EDT420.003.250.059.300.00-110154.18%
BIIB250117C004300002023-10-11 12:33PM EDT430.006.000.0010.000.00-11256.49%
BIIB250117C004400002024-02-09 1:41PM EDT440.003.230.059.400.00-11557.09%
BIIB250117C004500002024-03-14 9:30AM EDT450.000.450.004.300.00-16757.14%
BIIB250117C004600002024-03-01 10:38AM EDT460.004.350.008.800.00-303458.71%
BIIB250117C004700002024-03-01 10:38AM EDT470.004.350.008.800.00-303359.94%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIIB250117P001000002024-04-24 10:28AM EDT100.000.150.004.400.00-104465.97%
BIIB250117P001050002024-04-18 3:49PM EDT105.000.600.051.000.00-14053.15%
BIIB250117P001100002024-02-14 1:50PM EDT110.000.570.000.000.00-51612.50%
BIIB250117P001150002024-04-18 9:30AM EDT115.001.100.001.500.00-1651.48%
BIIB250117P001200002024-05-02 1:50PM EDT120.000.700.000.950.00-15744.41%
BIIB250117P001250002024-03-26 11:06AM EDT125.000.580.205.300.00-601752.86%
BIIB250117P001300002024-04-25 10:44AM EDT130.001.500.001.500.00-55943.31%
BIIB250117P001350002024-04-24 9:50AM EDT135.001.700.001.500.00-1671040.78%
BIIB250117P001400002024-04-03 3:14PM EDT140.001.750.055.400.00-41854.00%
BIIB250117P001450002024-04-25 10:01AM EDT145.002.600.005.400.00-11250.94%
BIIB250117P001500002024-05-15 11:32AM EDT150.002.400.005.700.00-311448.86%
BIIB250117P001550002024-04-12 3:38PM EDT155.004.900.002.700.00-106636.48%
BIIB250117P001600002024-05-15 3:55PM EDT160.001.700.006.500.00-103745.18%
BIIB250117P001650002024-04-24 3:48PM EDT165.005.800.007.000.00-165443.52%
BIIB250117P001700002024-05-01 3:51PM EDT170.003.751.405.400.00-123636.85%
BIIB250117P001750002024-05-22 1:57PM EDT175.004.102.907.00-0.57-12.21%15737.86%
BIIB250117P001800002024-05-22 1:55PM EDT180.004.903.507.80+0.60+13.95%143836.77%
BIIB250117P001850002024-05-22 1:55PM EDT185.006.104.509.70+1.10+22.00%110537.63%
BIIB250117P001900002024-05-20 2:43PM EDT190.006.206.0010.600.00-632936.33%
BIIB250117P001950002024-05-20 2:44PM EDT195.006.806.4011.300.00-433134.55%
BIIB250117P002000002024-05-20 2:43PM EDT200.008.008.3012.900.00-542834.14%
BIIB250117P002050002024-05-20 2:43PM EDT205.009.309.9012.600.00-317530.56%
BIIB250117P002100002024-05-20 2:43PM EDT210.0010.7011.7015.400.00-39431.62%
BIIB250117P002150002024-05-22 9:30AM EDT215.0013.3012.6017.70+0.90+7.26%17431.61%
BIIB250117P002200002024-05-20 2:43PM EDT220.0014.1013.0018.400.00-324629.11%
BIIB250117P002250002024-05-20 3:49PM EDT225.0016.0017.1022.600.00-45331.28%
BIIB250117P002300002024-05-20 2:43PM EDT230.0018.2017.1024.300.00-514629.72%
BIIB250117P002350002024-05-15 1:41PM EDT235.0019.4021.3027.500.00-123630.00%
BIIB250117P002400002024-04-08 10:04AM EDT240.0040.5528.1032.900.00-130833.09%
BIIB250117P002450002024-05-15 10:54AM EDT245.0023.9827.2033.700.00-111929.59%
BIIB250117P002500002024-05-06 12:28PM EDT250.0035.0030.3037.000.00-224229.34%
BIIB250117P002550002024-05-15 12:56PM EDT255.0033.5032.0040.400.00-13229.00%
BIIB250117P002600002024-03-08 11:23AM EDT260.0041.1055.4058.500.00-2228349.67%
BIIB250117P002650002024-04-16 9:31AM EDT265.0069.7435.1042.900.00-217219.68%
BIIB250117P002700002024-03-11 1:52PM EDT270.0048.1064.1073.000.00-17953.58%
BIIB250117P002750002024-04-26 3:39PM EDT275.0066.4549.2056.500.00-806129.55%
BIIB250117P002800002023-10-31 2:03PM EDT280.0047.4050.3056.200.00-25619.18%
BIIB250117P002850002023-10-04 12:44PM EDT285.0044.8743.8045.900.00-12100.00%
BIIB250117P002900002023-11-10 10:54AM EDT290.0067.0652.3060.300.00-890.00%
BIIB250117P002950002023-09-21 12:10PM EDT295.0047.7050.4053.600.00-7670.00%
BIIB250117P003000002024-04-24 1:30PM EDT300.00100.0070.5080.000.00-4033.44%
BIIB250117P003050002024-02-21 3:41PM EDT305.0090.0082.0092.000.00-130047.42%
BIIB250117P003100002024-04-03 10:33AM EDT310.00102.5091.40100.200.00-2253.89%
BIIB250117P003150002023-09-14 10:01AM EDT315.0058.9457.1065.400.00-180.00%
BIIB250117P003200002023-08-11 1:35PM EDT320.0058.7160.0067.900.00-5330.00%
BIIB250117P003250002023-09-19 12:06PM EDT325.0070.9070.1078.000.00-260.00%
BIIB250117P003300002023-08-11 1:35PM EDT330.0065.7768.0075.600.00--20.00%
BIIB250117P003500002023-01-05 11:33AM EDT350.0096.5677.0084.700.00-120.00%
BIIB250117P003600002022-10-11 12:12PM EDT360.00116.3089.10106.000.00--10.00%
BIIB250117P004000002023-01-12 2:31PM EDT400.00123.20115.90124.000.00-1141160.00%
BIIB250117P004100002022-11-15 2:37PM EDT410.00128.90129.00138.000.00-110.00%