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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB260116C00110000 | 2024-04-19 10:36AM EDT | 110.00 | 96.00 | 129.00 | 138.00 | 0.00 | - | 60 | 3,103 | 101.64% |
| BIIB260116C00115000 | 2024-01-03 12:38PM EDT | 115.00 | 163.27 | 137.00 | 146.00 | 0.00 | - | 1 | 1 | 120.59% |
| BIIB260116C00120000 | 2024-01-11 4:19PM EDT | 120.00 | 139.25 | 131.00 | 140.00 | 0.00 | - | - | 2 | 113.10% |
| BIIB260116C00125000 | 2024-04-19 1:51PM EDT | 125.00 | 85.73 | 116.00 | 126.00 | 0.00 | - | 20 | 20 | 91.89% |
| BIIB260116C00130000 | 2023-11-20 11:17AM EDT | 130.00 | 118.70 | 133.10 | 142.90 | 0.00 | - | - | 1 | 123.86% |
| BIIB260116C00145000 | 2024-07-09 1:38PM EDT | 145.00 | 99.00 | 80.20 | 89.00 | 0.00 | - | 1 | 1 | 52.16% |
| BIIB260116C00150000 | 2024-07-15 10:47AM EDT | 150.00 | 92.86 | 77.00 | 86.00 | 0.00 | - | 1 | 5 | 52.01% |
| BIIB260116C00155000 | 2024-04-18 9:57AM EDT | 155.00 | 64.00 | 93.00 | 102.00 | 0.00 | - | - | 2 | 77.26% |
| BIIB260116C00160000 | 2023-10-06 3:51PM EDT | 160.00 | 129.67 | 110.00 | 119.00 | 0.00 | - | 1 | 1 | 103.13% |
| BIIB260116C00170000 | 2024-04-23 10:32AM EDT | 170.00 | 57.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB260116C00175000 | 2024-07-26 1:25PM EDT | 175.00 | 64.68 | 60.10 | 68.00 | +12.95 | +25.03% | 1 | 21 | 52.00% |
| BIIB260116C00180000 | 2024-07-19 3:50PM EDT | 180.00 | 71.30 | 56.90 | 65.00 | 0.00 | - | 1 | 14 | 51.33% |
| BIIB260116C00185000 | 2024-05-15 1:24PM EDT | 185.00 | 81.00 | 70.00 | 77.00 | 0.00 | - | 2 | 2 | 63.59% |
| BIIB260116C00190000 | 2024-04-26 1:12PM EDT | 190.00 | 54.90 | 58.00 | 67.00 | 0.00 | - | 1 | 3 | 53.64% |
| BIIB260116C00195000 | 2024-04-29 10:26AM EDT | 195.00 | 57.90 | 53.00 | 62.00 | 0.00 | - | 1 | 2 | 50.56% |
| BIIB260116C00200000 | 2024-07-26 11:31AM EDT | 200.00 | 54.90 | 44.70 | 50.60 | -11.60 | -17.44% | 1 | 21 | 45.51% |
| BIIB260116C00205000 | 2024-05-01 10:39AM EDT | 205.00 | 51.00 | 53.00 | 63.00 | 0.00 | - | 1 | 2 | 55.40% |
| BIIB260116C00210000 | 2024-04-30 11:51AM EDT | 210.00 | 48.83 | 45.90 | 53.90 | 0.00 | - | 2 | 5 | 53.12% |
| BIIB260116C00215000 | 2024-06-17 10:02AM EDT | 215.00 | 52.40 | 47.80 | 54.00 | 0.00 | - | 1 | 0 | 51.94% |
| BIIB260116C00220000 | 2024-07-16 10:51AM EDT | 220.00 | 45.50 | 35.90 | 41.00 | 0.00 | - | 1 | 52 | 43.83% |
| BIIB260116C00225000 | 2024-06-27 10:17AM EDT | 225.00 | 44.00 | 34.20 | 40.90 | 0.00 | - | 1 | 7 | 45.50% |
| BIIB260116C00230000 | 2024-07-25 10:14AM EDT | 230.00 | 50.33 | 32.00 | 36.50 | 0.00 | - | 1 | 36 | 42.85% |
| BIIB260116C00235000 | 2024-07-19 1:55PM EDT | 235.00 | 39.60 | 29.20 | 37.00 | 0.00 | - | 2 | 10 | 44.94% |
| BIIB260116C00240000 | 2024-07-18 11:46AM EDT | 240.00 | 38.60 | 27.30 | 35.00 | 0.00 | - | 1 | 37 | 44.52% |
| BIIB260116C00245000 | 2024-04-19 3:52PM EDT | 245.00 | 21.00 | 37.00 | 46.90 | 0.00 | - | 2 | 26 | 52.78% |
| BIIB260116C00250000 | 2024-07-18 9:30AM EDT | 250.00 | 31.50 | 24.00 | 32.00 | 0.00 | - | 2 | 28 | 44.45% |
| BIIB260116C00255000 | 2024-05-22 9:44AM EDT | 255.00 | 35.00 | 26.00 | 33.80 | 0.00 | - | 1 | 16 | 47.55% |
| BIIB260116C00260000 | 2024-07-10 12:58PM EDT | 260.00 | 30.00 | 20.00 | 28.90 | 0.00 | - | 2 | 22 | 44.04% |
| BIIB260116C00265000 | 2024-07-02 2:45PM EDT | 265.00 | 30.15 | 18.00 | 27.00 | 0.00 | - | 3 | 17 | 43.39% |
| BIIB260116C00270000 | 2024-07-23 11:00AM EDT | 270.00 | 25.45 | 17.20 | 26.00 | 0.00 | - | 1 | 24 | 43.59% |
| BIIB260116C00275000 | 2024-07-24 11:47AM EDT | 275.00 | 26.60 | 15.00 | 24.00 | 0.00 | - | 12 | 15 | 42.72% |
| BIIB260116C00280000 | 2024-07-24 11:47AM EDT | 280.00 | 25.10 | 14.00 | 22.90 | 0.00 | - | 5 | 10 | 42.70% |
| BIIB260116C00285000 | 2024-06-07 10:59AM EDT | 285.00 | 23.58 | 15.00 | 25.00 | 0.00 | - | 1 | 4 | 45.89% |
| BIIB260116C00290000 | 2024-07-15 11:20AM EDT | 290.00 | 19.00 | 12.10 | 21.00 | 0.00 | - | 1 | 11 | 42.82% |
| BIIB260116C00295000 | 2024-04-17 12:30PM EDT | 295.00 | 11.10 | 20.00 | 28.60 | 0.00 | - | 6 | 9 | 51.54% |
| BIIB260116C00300000 | 2024-07-25 12:17PM EDT | 300.00 | 22.06 | 13.30 | 16.40 | 0.00 | - | 1 | 16 | 39.83% |
| BIIB260116C00305000 | 2024-07-09 3:46PM EDT | 305.00 | 16.50 | 9.00 | 18.00 | 0.00 | - | 1 | 8 | 42.48% |
| BIIB260116C00310000 | 2024-07-10 10:05AM EDT | 310.00 | 14.64 | 8.30 | 17.00 | 0.00 | - | 2 | 82 | 42.27% |
| BIIB260116C00315000 | 2024-04-17 12:30PM EDT | 315.00 | 8.30 | 15.10 | 24.00 | 0.00 | - | - | 15 | 50.60% |
| BIIB260116C00320000 | 2024-04-26 10:29AM EDT | 320.00 | 9.00 | 13.20 | 18.70 | 0.00 | - | 2 | 7 | 45.83% |
| BIIB260116C00325000 | 2024-05-22 10:45AM EDT | 325.00 | 15.60 | 8.00 | 15.10 | 0.00 | - | 1 | 6 | 42.62% |
| BIIB260116C00330000 | 2024-05-14 10:35AM EDT | 330.00 | 14.40 | 12.80 | 18.30 | 0.00 | - | 6 | 8 | 47.02% |
| BIIB260116C00335000 | 2024-05-14 10:35AM EDT | 335.00 | 13.60 | 11.00 | 17.30 | 0.00 | - | 3 | 4 | 46.68% |
| BIIB260116C00340000 | 2024-05-14 10:35AM EDT | 340.00 | 12.90 | 11.80 | 16.80 | 0.00 | - | 5 | 5 | 46.87% |
| BIIB260116C00345000 | 2024-05-17 12:47PM EDT | 345.00 | 14.00 | 7.50 | 13.20 | 0.00 | - | 1 | 1 | 43.37% |
| BIIB260116C00350000 | 2024-05-24 1:53PM EDT | 350.00 | 10.53 | 4.00 | 12.50 | 0.00 | - | 1 | 36 | 43.20% |
| BIIB260116C00355000 | 2024-05-24 1:53PM EDT | 355.00 | 10.04 | 4.00 | 11.80 | 0.00 | - | 1 | 2 | 43.00% |
| BIIB260116C00360000 | 2024-06-04 1:08PM EDT | 360.00 | 10.20 | 3.00 | 11.00 | 0.00 | - | 1 | 2 | 42.62% |
| BIIB260116C00365000 | 2024-02-08 11:47AM EDT | 365.00 | 14.20 | 5.10 | 12.00 | 0.00 | - | - | 64 | 44.57% |
| BIIB260116C00370000 | 2024-04-16 9:30AM EDT | 370.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BIIB260116C00375000 | 2024-01-12 2:30PM EDT | 375.00 | 12.49 | 10.20 | 16.40 | 0.00 | - | - | 2 | 51.24% |
| BIIB260116C00380000 | 2024-07-22 11:45AM EDT | 380.00 | 5.00 | 0.05 | 9.90 | 0.00 | - | 1 | 3 | 43.61% |
| BIIB260116C00385000 | 2024-07-25 9:43AM EDT | 385.00 | 8.00 | 0.95 | 5.80 | 0.00 | - | 1 | 7 | 37.86% |
| BIIB260116C00390000 | 2024-07-25 2:51PM EDT | 390.00 | 6.70 | 2.75 | 7.40 | 0.00 | - | 8 | 124 | 41.05% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB260116P00100000 | 2024-07-26 11:17AM EDT | 100.00 | 2.25 | 0.15 | 2.50 | -0.35 | -13.46% | 2 | 2 | 42.85% |
| BIIB260116P00105000 | 2024-04-12 12:01PM EDT | 105.00 | 2.50 | 0.00 | 10.00 | 0.00 | - | 2 | 5 | 61.43% |
| BIIB260116P00110000 | 2024-04-24 2:13PM EDT | 110.00 | 3.30 | 0.00 | 10.00 | 0.00 | - | 2 | 17 | 58.21% |
| BIIB260116P00115000 | 2024-04-18 11:31AM EDT | 115.00 | 5.00 | 0.00 | 10.00 | 0.00 | - | 30 | 30 | 55.14% |
| BIIB260116P00120000 | 2024-04-18 3:03PM EDT | 120.00 | 5.60 | 0.00 | 10.00 | 0.00 | - | 98 | 112 | 52.21% |
| BIIB260116P00125000 | 2024-05-15 3:35PM EDT | 125.00 | 3.70 | 0.00 | 10.00 | 0.00 | - | 1 | 2 | 49.40% |
| BIIB260116P00130000 | 2024-02-15 11:44AM EDT | 130.00 | 3.50 | 1.85 | 7.20 | 0.00 | - | 20 | 20 | 41.24% |
| BIIB260116P00140000 | 2024-07-23 12:18PM EDT | 140.00 | 4.53 | 4.30 | 11.90 | 0.00 | - | 1 | 5 | 44.79% |
| BIIB260116P00150000 | 2024-07-26 11:46AM EDT | 150.00 | 8.80 | 7.20 | 9.30 | +2.10 | +31.34% | 2 | 19 | 35.64% |
| BIIB260116P00155000 | 2024-04-25 11:14AM EDT | 155.00 | 11.70 | 4.00 | 13.90 | 0.00 | - | 1 | 3 | 40.22% |
| BIIB260116P00160000 | 2024-07-25 10:08AM EDT | 160.00 | 8.70 | 9.70 | 11.60 | 0.00 | - | 1 | 146 | 34.52% |
| BIIB260116P00165000 | 2024-06-25 3:36PM EDT | 165.00 | 8.55 | 8.60 | 14.80 | 0.00 | - | 1 | 13 | 36.52% |
| BIIB260116P00170000 | 2024-07-11 10:47AM EDT | 170.00 | 7.55 | 12.20 | 16.80 | 0.00 | - | 4 | 6 | 36.63% |
| BIIB260116P00175000 | 2024-07-26 12:54PM EDT | 175.00 | 13.20 | 12.50 | 18.30 | +0.40 | +3.12% | 1 | 3 | 35.98% |
| BIIB260116P00180000 | 2024-07-09 1:03PM EDT | 180.00 | 10.50 | 15.30 | 19.80 | 0.00 | - | 10 | 65 | 35.24% |
| BIIB260116P00185000 | 2024-07-19 10:26AM EDT | 185.00 | 16.10 | 16.80 | 22.70 | +2.40 | +17.52% | 1 | 10 | 35.97% |
| BIIB260116P00190000 | 2024-07-23 12:18PM EDT | 190.00 | 15.77 | 19.00 | 25.00 | 0.00 | - | 1 | 5 | 35.87% |
| BIIB260116P00195000 | 2024-07-19 1:56PM EDT | 195.00 | 16.50 | 20.30 | 26.50 | 0.00 | - | 2 | 26 | 34.80% |
| BIIB260116P00200000 | 2024-07-19 1:56PM EDT | 200.00 | 18.40 | 22.10 | 27.80 | 0.00 | - | 2 | 277 | 33.45% |
| BIIB260116P00205000 | 2024-07-26 2:59PM EDT | 205.00 | 25.50 | 24.30 | 31.00 | +5.50 | +27.50% | 3 | 16 | 33.96% |
| BIIB260116P00210000 | 2024-07-19 1:56PM EDT | 210.00 | 21.90 | 26.30 | 33.00 | 0.00 | - | 2 | 74 | 33.13% |
| BIIB260116P00215000 | 2024-07-19 1:56PM EDT | 215.00 | 29.80 | 29.00 | 35.00 | +5.80 | +24.17% | 1 | 8 | 32.22% |
| BIIB260116P00220000 | 2024-07-26 12:57PM EDT | 220.00 | 32.30 | 31.20 | 38.00 | +5.40 | +20.07% | 1 | 131 | 32.18% |
| BIIB260116P00225000 | 2024-04-17 3:46PM EDT | 225.00 | 44.09 | 23.00 | 33.00 | 0.00 | - | 3 | 25 | 24.23% |
| BIIB260116P00230000 | 2024-05-23 9:35AM EDT | 230.00 | 33.50 | 26.00 | 34.00 | 0.00 | - | 3 | 13 | 21.97% |
| BIIB260116P00235000 | 2023-11-03 12:39PM EDT | 235.00 | 29.75 | 28.00 | 38.00 | 0.00 | - | 1 | 0 | 22.53% |
| BIIB260116P00240000 | 2024-07-17 11:12AM EDT | 240.00 | 34.00 | 41.30 | 50.00 | 0.00 | - | 4 | 4 | 31.01% |
| BIIB260116P00245000 | 2023-10-25 1:32PM EDT | 245.00 | 33.43 | 33.00 | 42.00 | 0.00 | - | - | 0 | 18.98% |
| BIIB260116P00250000 | 2024-07-18 9:59AM EDT | 250.00 | 40.30 | 47.50 | 56.00 | 0.00 | - | 1 | 23 | 29.80% |
| BIIB260116P00255000 | 2023-10-27 3:49PM EDT | 255.00 | 43.50 | 38.00 | 47.00 | 0.00 | - | 1 | 1 | 14.87% |
| BIIB260116P00270000 | 2024-06-05 11:21AM EDT | 270.00 | 50.85 | 47.00 | 57.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB260116P00290000 | 2024-02-22 11:20AM EDT | 290.00 | 71.71 | 71.10 | 79.00 | 0.00 | - | 1 | 1 | 12.21% |
| BIIB260116P00295000 | 2024-07-10 10:05AM EDT | 295.00 | 69.37 | 82.00 | 92.00 | 0.00 | - | - | 1 | 29.28% |
| BIIB260116P00300000 | 2024-04-08 9:35AM EDT | 300.00 | 96.48 | 74.60 | 91.60 | 0.00 | - | 5 | 0 | 21.70% |
| BIIB260116P00305000 | 2024-03-21 9:46AM EDT | 305.00 | 86.60 | 106.00 | 116.00 | 0.00 | - | - | 0 | 46.95% |
| 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.