Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB260116C00105000 | 2024-04-24 9:32AM EDT | 105.00 | 111.00 | 112.00 | 120.90 | 0.00 | - | 1 | 0 | 61.58% |
| BIIB260116C00110000 | 2024-04-19 10:36AM EDT | 110.00 | 96.00 | 108.00 | 118.00 | 0.00 | - | 60 | 3,103 | 61.31% |
| BIIB260116C00115000 | 2024-01-03 12:38PM EDT | 115.00 | 163.27 | 137.00 | 146.00 | 0.00 | - | 1 | 1 | 115.03% |
| BIIB260116C00120000 | 2024-01-11 4:19PM EDT | 120.00 | 139.25 | 131.00 | 140.00 | 0.00 | - | - | 2 | 107.87% |
| BIIB260116C00125000 | 2024-04-19 1:51PM EDT | 125.00 | 85.73 | 96.00 | 103.80 | 0.00 | - | 20 | 20 | 55.32% |
| BIIB260116C00130000 | 2023-11-20 11:17AM EDT | 130.00 | 118.70 | 134.00 | 143.00 | 0.00 | - | - | 1 | 118.55% |
| BIIB260116C00145000 | 2024-03-22 3:27PM EDT | 145.00 | 92.60 | 68.40 | 76.80 | 0.00 | - | 1 | 1 | 39.93% |
| BIIB260116C00150000 | 2024-04-16 12:03PM EDT | 150.00 | 80.00 | 77.10 | 85.90 | +10.10 | +14.45% | 2 | 7 | 50.46% |
| BIIB260116C00155000 | 2024-04-18 9:57AM EDT | 155.00 | 64.00 | 74.00 | 81.90 | 0.00 | - | - | 2 | 54.40% |
| BIIB260116C00160000 | 2023-10-06 3:51PM EDT | 160.00 | 129.67 | 110.00 | 119.00 | 0.00 | - | 1 | 1 | 97.77% |
| BIIB260116C00170000 | 2024-04-23 10:32AM EDT | 170.00 | 57.70 | 63.00 | 73.00 | 0.00 | - | 1 | 4 | 52.79% |
| BIIB260116C00175000 | 2024-04-19 1:51PM EDT | 175.00 | 51.73 | 61.30 | 68.90 | 0.00 | - | 20 | 21 | 50.88% |
| BIIB260116C00180000 | 2024-04-24 11:23AM EDT | 180.00 | 56.10 | 57.00 | 66.00 | 0.00 | - | 2 | 14 | 50.26% |
| BIIB260116C00185000 | 2023-11-24 1:49PM EDT | 185.00 | 80.03 | 96.00 | 105.00 | 0.00 | - | 5 | 0 | 90.42% |
| BIIB260116C00190000 | 2024-04-26 1:12PM EDT | 190.00 | 54.90 | 50.50 | 60.00 | +2.90 | +5.58% | 1 | 3 | 48.65% |
| BIIB260116C00195000 | 2024-04-18 1:46PM EDT | 195.00 | 41.00 | 48.30 | 57.00 | 0.00 | - | - | 3 | 47.77% |
| BIIB260116C00200000 | 2024-04-18 11:56AM EDT | 200.00 | 37.38 | 45.20 | 53.90 | 0.00 | - | 2 | 10 | 46.75% |
| BIIB260116C00210000 | 2024-04-18 11:56AM EDT | 210.00 | 32.88 | 39.10 | 49.00 | 0.00 | - | 2 | 3 | 45.80% |
| BIIB260116C00215000 | 2024-04-02 9:45AM EDT | 215.00 | 41.50 | 39.00 | 44.90 | 0.00 | - | 1 | 2 | 43.69% |
| BIIB260116C00220000 | 2024-04-17 3:56PM EDT | 220.00 | 30.00 | 36.50 | 42.00 | 0.00 | - | 1 | 53 | 42.67% |
| BIIB260116C00225000 | 2024-04-17 12:08PM EDT | 225.00 | 28.69 | 34.10 | 40.40 | 0.00 | - | 5 | 8 | 42.80% |
| BIIB260116C00230000 | 2024-04-19 11:42AM EDT | 230.00 | 25.00 | 31.80 | 37.40 | 0.00 | - | 10 | 39 | 41.57% |
| BIIB260116C00235000 | 2024-04-19 2:02PM EDT | 235.00 | 24.19 | 30.20 | 35.90 | 0.00 | - | 4 | 12 | 41.66% |
| BIIB260116C00240000 | 2024-04-23 3:56PM EDT | 240.00 | 23.10 | 27.90 | 33.40 | 0.00 | - | 1 | 26 | 40.77% |
| BIIB260116C00245000 | 2024-04-19 3:52PM EDT | 245.00 | 21.00 | 25.80 | 30.60 | 0.00 | - | 2 | 26 | 39.55% |
| BIIB260116C00250000 | 2024-04-23 12:10PM EDT | 250.00 | 20.20 | 23.90 | 28.90 | 0.00 | - | 10 | 24 | 39.27% |
| BIIB260116C00255000 | 2024-04-17 12:06PM EDT | 255.00 | 18.90 | 22.40 | 27.30 | 0.00 | - | 10 | 13 | 39.02% |
| BIIB260116C00260000 | 2024-04-17 12:06PM EDT | 260.00 | 17.50 | 20.70 | 24.80 | 0.00 | - | 2 | 20 | 37.88% |
| BIIB260116C00265000 | 2024-04-19 3:43PM EDT | 265.00 | 17.15 | 19.70 | 23.00 | 0.00 | - | 5 | 16 | 37.31% |
| BIIB260116C00270000 | 2024-04-12 3:30PM EDT | 270.00 | 16.11 | 19.50 | 21.90 | 0.00 | - | 10 | 24 | 37.34% |
| BIIB260116C00275000 | 2024-04-18 3:13PM EDT | 275.00 | 13.85 | 16.60 | 21.10 | 0.00 | - | 6 | 5 | 37.61% |
| BIIB260116C00280000 | 2024-03-08 12:14PM EDT | 280.00 | 24.01 | 13.50 | 18.50 | 0.00 | - | 1 | 10 | 36.08% |
| BIIB260116C00285000 | 2024-02-16 4:50PM EDT | 285.00 | 22.05 | 17.40 | 23.10 | 0.00 | - | 1 | 1 | 41.49% |
| BIIB260116C00290000 | 2024-04-18 2:21PM EDT | 290.00 | 11.40 | 13.70 | 17.50 | 0.00 | - | 5 | 5 | 36.95% |
| BIIB260116C00295000 | 2024-04-17 12:30PM EDT | 295.00 | 11.10 | 12.80 | 16.40 | 0.00 | - | 6 | 9 | 36.71% |
| BIIB260116C00300000 | 2024-04-25 3:38PM EDT | 300.00 | 12.50 | 12.40 | 14.90 | 0.00 | - | 1 | 13 | 36.01% |
| BIIB260116C00305000 | 2024-02-13 11:17AM EDT | 305.00 | 21.60 | 13.00 | 20.10 | 0.00 | - | 2 | 2 | 42.14% |
| BIIB260116C00310000 | 2024-04-26 3:17PM EDT | 310.00 | 12.00 | 10.30 | 13.00 | +2.20 | +22.45% | 2 | 83 | 35.57% |
| BIIB260116C00315000 | 2024-04-17 12:30PM EDT | 315.00 | 8.30 | 9.30 | 12.50 | 0.00 | - | - | 15 | 35.78% |
| BIIB260116C00320000 | 2024-04-26 10:29AM EDT | 320.00 | 9.00 | 8.60 | 11.10 | -2.50 | -21.74% | 2 | 7 | 34.91% |
| BIIB260116C00325000 | 2024-04-22 10:46AM EDT | 325.00 | 7.39 | 8.00 | 11.20 | 0.00 | - | 1 | 2 | 35.74% |
| BIIB260116C00330000 | 2024-04-04 2:13PM EDT | 330.00 | 9.40 | 4.70 | 10.30 | 0.00 | - | 2 | 4 | 35.36% |
| BIIB260116C00340000 | 2024-01-10 11:33AM EDT | 340.00 | 20.20 | 15.80 | 22.70 | 0.00 | - | 1 | 0 | 50.10% |
| BIIB260116C00350000 | 2024-04-17 2:37PM EDT | 350.00 | 4.85 | 6.30 | 8.30 | 0.00 | - | 2 | 28 | 35.37% |
| BIIB260116C00360000 | 2024-02-29 4:27PM EDT | 360.00 | 7.00 | 4.60 | 10.90 | 0.00 | - | 2 | 1 | 39.91% |
| BIIB260116C00365000 | 2024-02-08 11:47AM EDT | 365.00 | 14.20 | 5.10 | 12.00 | 0.00 | - | - | 64 | 41.84% |
| BIIB260116C00370000 | 2024-04-16 9:30AM EDT | 370.00 | 3.50 | 4.60 | 5.40 | 0.00 | - | 1 | 0 | 33.34% |
| BIIB260116C00375000 | 2024-01-12 2:30PM EDT | 375.00 | 12.49 | 10.20 | 16.40 | 0.00 | - | - | 2 | 48.07% |
| BIIB260116C00380000 | 2024-04-24 2:53PM EDT | 380.00 | 3.31 | 3.90 | 4.80 | 0.00 | - | 1 | 4 | 33.34% |
| BIIB260116C00385000 | 2024-01-12 2:30PM EDT | 385.00 | 10.29 | 8.80 | 15.90 | 0.00 | - | - | 5 | 48.67% |
| BIIB260116C00390000 | 2024-04-24 9:44AM EDT | 390.00 | 3.00 | 3.30 | 6.70 | 0.00 | - | 3 | 106 | 37.46% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB260116P00105000 | 2024-04-12 12:01PM EDT | 105.00 | 2.50 | 0.00 | 9.90 | 0.00 | - | 2 | 5 | 56.14% |
| BIIB260116P00110000 | 2024-04-24 2:13PM EDT | 110.00 | 3.30 | 1.40 | 3.10 | 0.00 | - | 2 | 17 | 36.84% |
| BIIB260116P00115000 | 2024-04-18 11:31AM EDT | 115.00 | 5.00 | 1.35 | 3.70 | 0.00 | - | 30 | 30 | 36.43% |
| BIIB260116P00120000 | 2024-04-18 3:03PM EDT | 120.00 | 5.60 | 2.35 | 4.30 | 0.00 | - | 98 | 112 | 35.85% |
| BIIB260116P00125000 | 2024-02-14 10:35AM EDT | 125.00 | 4.30 | 0.65 | 6.20 | 0.00 | - | 1 | 1 | 37.93% |
| BIIB260116P00130000 | 2024-02-15 11:44AM EDT | 130.00 | 3.50 | 1.85 | 7.20 | 0.00 | - | 20 | 20 | 37.66% |
| BIIB260116P00140000 | 2024-04-24 3:23PM EDT | 140.00 | 8.13 | 5.10 | 7.00 | 0.00 | - | 1 | 6 | 32.95% |
| BIIB260116P00150000 | 2024-04-25 11:19AM EDT | 150.00 | 10.40 | 8.10 | 8.90 | 0.00 | - | 1 | 15 | 31.83% |
| BIIB260116P00155000 | 2024-04-25 11:14AM EDT | 155.00 | 11.70 | 7.80 | 11.80 | 0.00 | - | 1 | 3 | 33.81% |
| BIIB260116P00160000 | 2024-04-25 11:14AM EDT | 160.00 | 13.00 | 9.00 | 12.10 | 0.00 | - | 1 | 141 | 32.00% |
| BIIB260116P00165000 | 2024-04-25 11:13AM EDT | 165.00 | 14.50 | 10.40 | 13.50 | 0.00 | - | 1 | 15 | 31.58% |
| BIIB260116P00170000 | 2024-04-25 11:15AM EDT | 170.00 | 16.00 | 11.80 | 15.30 | 0.00 | - | 1 | 6 | 31.50% |
| BIIB260116P00175000 | 2024-04-25 11:13AM EDT | 175.00 | 17.60 | 12.90 | 16.30 | 0.00 | - | 1 | 3 | 30.39% |
| BIIB260116P00180000 | 2024-04-25 12:24PM EDT | 180.00 | 19.00 | 14.70 | 21.00 | 0.00 | - | 8 | 72 | 33.19% |
| BIIB260116P00185000 | 2024-04-25 11:13AM EDT | 185.00 | 21.20 | 16.80 | 21.60 | 0.00 | - | 1 | 7 | 31.42% |
| BIIB260116P00190000 | 2024-04-24 3:23PM EDT | 190.00 | 22.66 | 17.40 | 23.60 | 0.00 | - | 1 | 2 | 31.03% |
| BIIB260116P00195000 | 2024-04-25 3:05PM EDT | 195.00 | 24.75 | 19.10 | 25.90 | 0.00 | - | 1 | 24 | 30.83% |
| BIIB260116P00200000 | 2024-04-17 3:55PM EDT | 200.00 | 29.95 | 19.70 | 27.50 | 0.00 | - | 5 | 277 | 29.84% |
| BIIB260116P00205000 | 2024-04-09 11:14AM EDT | 205.00 | 25.20 | 21.00 | 29.50 | 0.00 | - | 16 | 16 | 29.16% |
| BIIB260116P00210000 | 2024-04-16 3:54PM EDT | 210.00 | 34.00 | 23.60 | 30.90 | 0.00 | - | 1 | 75 | 27.82% |
| BIIB260116P00215000 | 2024-03-27 10:41AM EDT | 215.00 | 27.59 | 28.40 | 35.90 | 0.00 | - | 2 | 7 | 29.70% |
| BIIB260116P00220000 | 2024-04-11 10:23AM EDT | 220.00 | 34.50 | 28.50 | 36.70 | 0.00 | - | 5 | 131 | 27.61% |
| BIIB260116P00225000 | 2024-04-17 3:46PM EDT | 225.00 | 44.09 | 30.60 | 38.60 | 0.00 | - | 3 | 25 | 26.43% |
| BIIB260116P00230000 | 2024-04-17 3:44PM EDT | 230.00 | 47.30 | 35.40 | 42.00 | 0.00 | - | 7 | 7 | 26.51% |
| BIIB260116P00235000 | 2023-11-03 12:39PM EDT | 235.00 | 29.75 | 28.00 | 38.00 | 0.00 | - | 1 | 0 | 19.52% |
| BIIB260116P00240000 | 2024-04-03 9:46AM EDT | 240.00 | 44.10 | 39.10 | 46.60 | 0.00 | - | 2 | 2 | 24.29% |
| BIIB260116P00245000 | 2023-10-25 1:32PM EDT | 245.00 | 33.43 | 33.00 | 42.00 | 0.00 | - | - | 0 | 15.78% |
| BIIB260116P00250000 | 2024-04-12 3:38PM EDT | 250.00 | 57.60 | 45.30 | 54.00 | 0.00 | - | 1 | 13 | 24.25% |
| BIIB260116P00255000 | 2023-10-27 3:49PM EDT | 255.00 | 43.50 | 38.00 | 47.00 | 0.00 | - | 1 | 1 | 10.23% |
| BIIB260116P00270000 | 2023-09-14 9:54AM EDT | 270.00 | 35.23 | 36.50 | 46.00 | 0.00 | - | - | 1 | 0.00% |
| BIIB260116P00290000 | 2024-02-22 11:20AM EDT | 290.00 | 71.71 | 71.10 | 79.00 | 0.00 | - | 1 | 1 | 0.00% |
| BIIB260116P00295000 | 2024-04-11 11:42AM EDT | 295.00 | 93.00 | 81.20 | 91.00 | 0.00 | - | - | 2 | 23.37% |
| BIIB260116P00300000 | 2024-04-08 9:35AM EDT | 300.00 | 96.48 | 86.10 | 95.90 | 0.00 | - | 5 | 0 | 23.94% |
| BIIB260116P00305000 | 2024-03-21 9:46AM EDT | 305.00 | 86.60 | 106.00 | 116.00 | 0.00 | - | - | 0 | 41.99% |
| BIIB260116P00315000 | 2023-11-10 11:02AM EDT | 315.00 | 92.50 | 75.00 | 85.00 | 0.00 | - | - | 1 | 0.00% |
| BIIB260116P00320000 | 2023-10-27 11:49AM EDT | 320.00 | 88.10 | 85.00 | 94.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB260116P00355000 | 2023-10-06 3:51PM EDT | 355.00 | 94.97 | 101.50 | 111.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.