New Zealand markets close in 5 hours 22 minutes

Biogen Inc. (BIIB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
291.43+3.15 (+1.09%)
At close: 04:00PM EST
291.90 +0.47 (+0.16%)
After hours: 05:13PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIIB230210C002000002023-01-06 3:06PM EST200.0092.7079.3088.600.00-550.00%
BIIB230210C002100002023-01-30 3:52PM EST210.0076.7178.2086.000.00--7175.29%
BIIB230210C002450002023-01-27 3:12PM EST245.0047.5042.0051.400.00-1187.30%
BIIB230210C002550002023-01-23 12:04PM EST255.0034.1032.0041.400.00-1170.02%
BIIB230210C002625002023-02-01 11:27AM EST262.5026.3027.1031.800.00--365.33%
BIIB230210C002700002023-01-27 12:44PM EST270.0024.1119.5024.400.00-1151.17%
BIIB230210C002800002023-02-07 3:54PM EST280.0012.4510.3013.60+0.37+3.06%31452.84%
BIIB230210C002825002023-02-03 1:55PM EST282.504.917.4012.100.00-1156.01%
BIIB230210C002850002023-02-07 1:31PM EST285.004.306.008.60-2.55-37.23%37457039.06%
BIIB230210C002875002023-02-07 2:08PM EST287.503.803.806.70+0.30+8.57%91836.91%
BIIB230210C002900002023-02-07 3:54PM EST290.003.953.203.60+1.50+61.22%273423.29%
BIIB230210C002925002023-02-07 3:53PM EST292.502.400.903.00+0.95+65.52%264828.78%
BIIB230210C002950002023-02-07 3:06PM EST295.001.200.751.60+0.27+29.03%208624.98%
BIIB230210C002975002023-02-07 2:02PM EST297.500.480.000.80-0.44-47.83%81823.34%
BIIB230210C003000002023-02-07 3:27PM EST300.000.340.101.10-0.11-24.44%147632.47%
BIIB230210C003025002023-02-07 12:52PM EST302.500.300.050.40+0.24+400.00%22727.64%
BIIB230210C003050002023-02-06 11:02AM EST305.000.250.000.200.00-1128627.25%
BIIB230210C003100002023-02-01 3:07PM EST310.000.250.000.100.00-81130.66%
BIIB230210C003150002023-02-03 10:21AM EST315.001.860.000.600.00-53152.69%
BIIB230210C003200002023-02-03 10:21AM EST320.001.760.000.700.00-53053.91%
BIIB230210C003300002023-01-27 11:58AM EST330.000.100.000.150.00-101152.93%
BIIB230210C003450002023-01-03 9:46AM EST345.002.110.004.300.00--1128.76%
BIIB230210C003600002023-01-30 10:15AM EST360.000.050.001.500.00--3119.19%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIIB230210P001600002023-01-09 11:13AM EST160.000.300.002.150.00--2321.48%
BIIB230210P001700002023-01-09 11:14AM EST170.000.200.000.100.00--55192.19%
BIIB230210P002050002023-01-03 3:02PM EST205.002.450.002.600.00--6212.01%
BIIB230210P002100002023-01-09 1:30PM EST210.001.350.001.500.00-27179.00%
BIIB230210P002200002023-01-10 11:00AM EST220.000.530.004.300.00--0198.97%
BIIB230210P002250002023-01-18 2:57PM EST225.000.900.001.500.00-517146.88%
BIIB230210P002300002023-01-18 2:57PM EST230.000.910.004.000.00-517170.85%
BIIB230210P002350002022-12-29 2:12PM EST235.002.300.005.100.00--1169.87%
BIIB230210P002400002023-01-09 10:22AM EST240.002.050.000.100.00--275.78%
BIIB230210P002450002023-02-02 10:08AM EST245.000.050.001.500.00-513106.06%
BIIB230210P002500002023-02-02 3:59PM EST250.000.100.002.100.00-473103.86%
BIIB230210P002600002023-01-23 11:47AM EST260.000.550.000.500.00-1360.64%
BIIB230210P002650002023-01-23 11:47AM EST265.000.850.004.300.00-1190.11%
BIIB230210P002675002023-02-06 10:29AM EST267.500.300.000.350.00-2251.22%
BIIB230210P002700002023-02-03 3:21PM EST270.000.740.050.400.00-102848.15%
BIIB230210P002725002023-02-06 10:19AM EST272.500.480.000.950.00-51854.59%
BIIB230210P002750002023-02-06 3:44PM EST275.000.350.000.55-0.05-12.50%102742.14%
BIIB230210P002775002023-02-07 2:02PM EST277.500.480.000.85-0.02-4.00%111542.24%
BIIB230210P002800002023-02-07 12:53PM EST280.000.300.051.00-0.03-9.09%287138.87%
BIIB230210P002825002023-02-07 2:49PM EST282.500.500.001.15-0.48-48.98%17934.91%
BIIB230210P002850002023-02-07 12:51PM EST285.001.220.501.45-0.66-35.11%269231.89%
BIIB230210P002875002023-02-07 10:59AM EST287.503.100.101.40+1.25+67.57%42524.49%
BIIB230210P002900002023-02-07 3:11PM EST290.002.151.252.45-1.25-36.76%91625.64%
BIIB230210P002925002023-02-03 10:05AM EST292.507.301.803.700.00-3325.72%
BIIB230210P002950002023-02-06 2:43PM EST295.005.502.405.800.00-7730.60%
BIIB230210P003050002023-01-27 11:51AM EST305.0012.0011.3016.400.00-1162.74%
BIIB230210P003150002023-01-30 9:38AM EST315.0026.5320.7026.500.00-1186.08%
BIIB230210P003200002023-01-27 3:08PM EST320.0028.5024.7031.900.00-10100.98%
BIIB230210P003400002023-01-18 12:42PM EST340.0050.3044.5053.000.00-1072.07%