Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:24PM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240419C00120000 | 2023-11-06 2:33PM EDT | 120.00 | 132.10 | 111.50 | 121.00 | 0.00 | - | - | 1 | 2,485.06% |
| BIIB240419C00125000 | 2023-11-07 10:39AM EDT | 125.00 | 121.00 | 112.00 | 121.50 | 0.00 | - | 1 | 0 | 2,582.67% |
| BIIB240419C00150000 | 2023-11-29 2:19PM EDT | 150.00 | 86.80 | 108.30 | 115.90 | 0.00 | - | 1 | 0 | 2,718.65% |
| BIIB240419C00190000 | 2024-04-19 1:41PM EDT | 190.00 | 2.45 | 1.75 | 4.10 | +0.40 | +19.51% | 62 | 66 | 64.60% |
| BIIB240419C00192500 | 2024-04-19 1:10PM EDT | 192.50 | 0.85 | 0.35 | 0.75 | +0.12 | +16.44% | 18 | 22 | 17.14% |
| BIIB240419C00195000 | 2024-04-19 1:22PM EDT | 195.00 | 0.10 | 0.00 | 0.05 | -0.20 | -66.67% | 92 | 59 | 15.92% |
| BIIB240419C00197500 | 2024-04-19 9:43AM EDT | 197.50 | 0.05 | 0.00 | 1.00 | -0.12 | -70.59% | 1 | 18 | 51.47% |
| BIIB240419C00200000 | 2024-04-19 11:09AM EDT | 200.00 | 0.02 | 0.00 | 0.15 | -0.03 | -60.00% | 2 | 131 | 48.34% |
| BIIB240419C00202500 | 2024-04-19 1:05PM EDT | 202.50 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 11 | 66 | 49.22% |
| BIIB240419C00205000 | 2024-04-19 12:49PM EDT | 205.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 2 | 431 | 53.13% |
| BIIB240419C00207500 | 2024-04-19 12:35PM EDT | 207.50 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 7 | 51 | 62.50% |
| BIIB240419C00210000 | 2024-04-19 10:07AM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 442 | 71.09% |
| BIIB240419C00212500 | 2024-04-19 12:56PM EDT | 212.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 94 | 78.91% |
| BIIB240419C00215000 | 2024-04-19 11:53AM EDT | 215.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 19 | 140 | 87.50% |
| BIIB240419C00217500 | 2024-04-08 10:06AM EDT | 217.50 | 0.40 | 0.00 | 0.05 | 0.00 | - | 1 | 89 | 95.31% |
| BIIB240419C00220000 | 2024-04-19 1:15PM EDT | 220.00 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 12 | 686 | 103.13% |
| BIIB240419C00222500 | 2024-04-16 12:50PM EDT | 222.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 96 | 120.31% |
| BIIB240419C00225000 | 2024-04-17 10:37AM EDT | 225.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 911 | 118.75% |
| BIIB240419C00227500 | 2024-04-19 1:19PM EDT | 227.50 | 0.05 | 0.00 | 1.50 | -0.30 | -85.71% | 1 | 32 | 216.80% |
| BIIB240419C00230000 | 2024-04-18 9:48AM EDT | 230.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 674 | 132.81% |
| BIIB240419C00232500 | 2024-04-02 9:59AM EDT | 232.50 | 0.29 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 237.79% |
| BIIB240419C00235000 | 2024-04-09 12:07PM EDT | 235.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 1 | 311 | 159.38% |
| BIIB240419C00237500 | 2024-03-27 3:05PM EDT | 237.50 | 0.40 | 0.00 | 4.30 | 0.00 | - | 5 | 7 | 336.23% |
| BIIB240419C00240000 | 2024-04-17 11:16AM EDT | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 322 | 160.94% |
| BIIB240419C00242500 | 2024-04-02 9:59AM EDT | 242.50 | 0.09 | 0.00 | 4.30 | 0.00 | - | 1 | 8 | 358.79% |
| BIIB240419C00245000 | 2024-04-19 2:01PM EDT | 245.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 31 | 125 | 173.44% |
| BIIB240419C00250000 | 2024-04-19 11:09AM EDT | 250.00 | 0.10 | 0.00 | 0.30 | +0.05 | +100.00% | 2 | 961 | 231.64% |
| BIIB240419C00255000 | 2024-04-15 2:55PM EDT | 255.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 127 | 198.44% |
| BIIB240419C00260000 | 2024-04-05 11:13AM EDT | 260.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 160 | 339.84% |
| BIIB240419C00265000 | 2024-04-15 1:42PM EDT | 265.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 165 | 356.45% |
| BIIB240419C00270000 | 2024-04-04 3:05PM EDT | 270.00 | 0.21 | 0.00 | 1.50 | 0.00 | - | 4 | 155 | 372.66% |
| BIIB240419C00275000 | 2024-04-05 11:22AM EDT | 275.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 83 | 388.28% |
| BIIB240419C00280000 | 2024-04-17 12:06PM EDT | 280.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 2 | 105 | 378.91% |
| BIIB240419C00285000 | 2024-04-08 11:25AM EDT | 285.00 | 0.04 | 0.00 | 4.30 | 0.00 | - | 2 | 106 | 521.19% |
| BIIB240419C00290000 | 2024-04-17 11:15AM EDT | 290.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 47 | 278.13% |
| BIIB240419C00295000 | 2024-02-01 4:32PM EDT | 295.00 | 1.50 | 0.00 | 4.40 | 0.00 | - | 1 | 18 | 556.84% |
| BIIB240419C00300000 | 2024-04-11 3:44PM EDT | 300.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 17 | 227 | 298.44% |
| BIIB240419C00305000 | 2024-03-25 2:16PM EDT | 305.00 | 0.07 | 0.00 | 4.30 | 0.00 | - | 1 | 23 | 584.86% |
| BIIB240419C00310000 | 2024-03-25 2:16PM EDT | 310.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 1 | 15 | 599.80% |
| BIIB240419C00315000 | 2024-02-01 4:35PM EDT | 315.00 | 0.70 | 0.00 | 4.40 | 0.00 | - | 12 | 56 | 617.58% |
| BIIB240419C00320000 | 2024-02-28 12:09PM EDT | 320.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 3 | 49 | 397.66% |
| BIIB240419C00325000 | 2024-04-11 1:36PM EDT | 325.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 33 | 345.31% |
| BIIB240419C00330000 | 2024-01-02 3:46PM EDT | 330.00 | 2.15 | 0.05 | 3.10 | 0.00 | - | 1 | 18 | 615.23% |
| BIIB240419C00335000 | 2024-02-22 3:47PM EDT | 335.00 | 0.65 | 0.00 | 1.70 | 0.00 | - | 2 | 8 | 560.94% |
| BIIB240419C00340000 | 2024-02-20 12:06PM EDT | 340.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 7 | 14 | 682.71% |
| BIIB240419C00345000 | 2023-09-19 11:38AM EDT | 345.00 | 2.25 | 2.95 | 6.70 | 0.00 | - | 1 | 3 | 840.92% |
| BIIB240419C00350000 | 2024-01-22 10:48AM EDT | 350.00 | 0.23 | 0.00 | 1.25 | 0.00 | - | 20 | 31 | 566.60% |
| BIIB240419C00355000 | 2023-11-03 10:07AM EDT | 355.00 | 0.80 | 0.00 | 5.10 | 0.00 | - | 1 | 1 | 746.88% |
| BIIB240419C00360000 | 2023-11-03 10:22AM EDT | 360.00 | 0.65 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 735.94% |
| BIIB240419C00365000 | 2023-11-07 12:56PM EDT | 365.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 615.63% |
| BIIB240419C00370000 | 2023-10-26 12:43PM EDT | 370.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | - | 0 | 625.98% |
| BIIB240419C00375000 | 2023-10-26 12:20PM EDT | 375.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | - | 0 | 636.13% |
| BIIB240419C00380000 | 2023-10-19 12:13PM EDT | 380.00 | 1.50 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 646.09% |
| BIIB240419C00385000 | 2023-10-19 11:22AM EDT | 385.00 | 1.25 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 814.26% |
| BIIB240419C00390000 | 2023-11-14 11:49AM EDT | 390.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 537.50% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240419P00115000 | 2024-02-15 3:05PM EDT | 115.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 569.92% |
| BIIB240419P00120000 | 2024-04-11 9:51AM EDT | 120.00 | 0.53 | 0.00 | 1.45 | 0.00 | - | 2 | 5 | 525.78% |
| BIIB240419P00130000 | 2023-10-20 10:22AM EDT | 130.00 | 0.67 | 0.00 | 4.50 | 0.00 | - | 8 | 0 | 584.08% |
| BIIB240419P00135000 | 2024-02-15 11:42AM EDT | 135.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 5 | 12 | 307.81% |
| BIIB240419P00140000 | 2023-12-04 3:30PM EDT | 140.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BIIB240419P00145000 | 2023-11-22 3:15PM EDT | 145.00 | 0.60 | 0.00 | 5.10 | 0.00 | - | 1 | 3 | 471.78% |
| BIIB240419P00150000 | 2023-11-13 1:33PM EDT | 150.00 | 0.95 | 0.00 | 5.20 | 0.00 | - | 1 | 1 | 432.23% |
| BIIB240419P00155000 | 2024-03-18 12:02PM EDT | 155.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 4 | 9 | 231.06% |
| BIIB240419P00160000 | 2024-02-14 12:29PM EDT | 160.00 | 0.58 | 0.00 | 1.50 | 0.00 | - | 1 | 7 | 245.51% |
| BIIB240419P00165000 | 2024-03-18 12:20PM EDT | 165.00 | 0.15 | 0.00 | 3.10 | 0.00 | - | 2 | 6 | 260.35% |
| BIIB240419P00170000 | 2024-03-08 11:04AM EDT | 170.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 181.05% |
| BIIB240419P00175000 | 2024-02-14 1:01PM EDT | 175.00 | 0.80 | 0.00 | 4.40 | 0.00 | - | 30 | 26 | 212.74% |
| BIIB240419P00180000 | 2024-04-18 2:12PM EDT | 180.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 4 | 575 | 115.92% |
| BIIB240419P00182500 | 2024-04-18 9:46AM EDT | 182.50 | 0.60 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 59.77% |
| BIIB240419P00185000 | 2024-04-19 9:30AM EDT | 185.00 | 0.05 | 0.00 | 0.15 | -0.14 | -73.68% | 10 | 30 | 51.56% |
| BIIB240419P00187500 | 2024-04-18 3:30PM EDT | 187.50 | 0.30 | 0.00 | 0.20 | 0.00 | - | 12 | 17 | 40.82% |
| BIIB240419P00190000 | 2024-04-19 12:47PM EDT | 190.00 | 0.10 | 0.05 | 0.15 | -0.80 | -88.89% | 39 | 106 | 23.15% |
| BIIB240419P00192500 | 2024-04-18 2:54PM EDT | 192.50 | 1.76 | 0.35 | 1.15 | -0.47 | -21.08% | 10 | 52 | 30.08% |
| BIIB240419P00195000 | 2024-04-19 12:50PM EDT | 195.00 | 3.00 | 2.40 | 3.80 | -1.40 | -31.82% | 11 | 265 | 59.96% |
| BIIB240419P00197500 | 2024-04-19 12:10PM EDT | 197.50 | 5.85 | 2.95 | 8.10 | -2.48 | -29.77% | 9 | 60 | 56.74% |
| BIIB240419P00200000 | 2024-04-19 11:09AM EDT | 200.00 | 8.98 | 5.80 | 11.00 | -0.02 | -0.22% | 4 | 228 | 86.77% |
| BIIB240419P00202500 | 2024-04-18 12:37PM EDT | 202.50 | 11.85 | 9.00 | 14.00 | 0.00 | - | 12 | 126 | 123.93% |
| BIIB240419P00205000 | 2024-04-19 10:02AM EDT | 205.00 | 13.50 | 10.30 | 16.70 | -1.50 | -10.00% | 2 | 58 | 122.46% |
| BIIB240419P00207500 | 2024-04-19 1:55PM EDT | 207.50 | 15.00 | 14.10 | 18.20 | -1.51 | -9.15% | 3 | 66 | 143.36% |
| BIIB240419P00210000 | 2024-04-19 11:21AM EDT | 210.00 | 17.70 | 14.00 | 21.50 | -1.18 | -6.25% | 23 | 95 | 112.21% |
| BIIB240419P00212500 | 2024-04-18 12:48PM EDT | 212.50 | 20.50 | 16.00 | 24.50 | -2.20 | -9.69% | 5 | 18 | 123.83% |
| BIIB240419P00215000 | 2024-04-19 2:04PM EDT | 215.00 | 22.00 | 18.50 | 27.00 | +0.39 | +1.80% | 2 | 18 | 134.96% |
| BIIB240419P00217500 | 2024-04-18 3:04PM EDT | 217.50 | 25.20 | 22.70 | 29.40 | 0.00 | - | 100 | 50 | 193.85% |
| BIIB240419P00220000 | 2024-04-18 3:04PM EDT | 220.00 | 33.40 | 23.50 | 31.50 | 0.00 | - | 50 | 25 | 127.73% |
| BIIB240419P00222500 | 2024-04-17 3:29PM EDT | 222.50 | 33.50 | 26.00 | 34.40 | 0.00 | - | 4 | 0 | 161.91% |
| BIIB240419P00225000 | 2024-04-18 3:04PM EDT | 225.00 | 29.81 | 28.50 | 36.50 | 0.00 | - | 630 | 301 | 145.31% |
| BIIB240419P00227500 | 2024-03-21 10:59AM EDT | 227.50 | 11.00 | 31.00 | 39.00 | 0.00 | - | - | 0 | 153.91% |
| BIIB240419P00230000 | 2024-04-10 3:41PM EDT | 230.00 | 32.50 | 33.50 | 41.90 | 0.00 | - | 1,170 | 1 | 191.02% |
| BIIB240419P00235000 | 2024-04-18 3:04PM EDT | 235.00 | 40.00 | 38.30 | 46.50 | 0.00 | - | 20 | 8 | 143.75% |
| BIIB240419P00240000 | 2024-04-01 10:01AM EDT | 240.00 | 25.80 | 43.30 | 51.50 | 0.00 | - | 1 | 0 | 156.25% |
| BIIB240419P00245000 | 2024-04-10 2:35PM EDT | 245.00 | 39.90 | 48.30 | 56.50 | 0.00 | - | 4 | 0 | 170.31% |
| BIIB240419P00250000 | 2024-04-18 3:04PM EDT | 250.00 | 57.44 | 53.30 | 61.50 | 0.00 | - | 400 | 200 | 182.81% |
| BIIB240419P00255000 | 2024-02-26 2:39PM EDT | 255.00 | 32.30 | 34.70 | 44.00 | 0.00 | - | 1 | 1 | 0.00% |
| BIIB240419P00260000 | 2024-02-21 11:04AM EDT | 260.00 | 37.80 | 38.80 | 46.40 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB240419P00265000 | 2024-04-11 3:20PM EDT | 265.00 | 32.50 | 56.70 | 65.90 | 0.00 | - | 200 | 0 | 0.00% |
| BIIB240419P00270000 | 2024-03-15 3:06PM EDT | 270.00 | 49.50 | 67.40 | 76.40 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB240419P00275000 | 2024-02-05 11:02AM EDT | 275.00 | 33.10 | 52.80 | 61.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB240419P00280000 | 2023-09-25 3:27PM EDT | 280.00 | 32.70 | 36.90 | 42.10 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB240419P00285000 | 2023-11-08 12:25PM EDT | 285.00 | 51.17 | 43.80 | 48.60 | 0.00 | - | - | 0 | 0.00% |
| BIIB240419P00295000 | 2023-09-08 1:28PM EDT | 295.00 | 38.48 | 38.30 | 41.20 | 0.00 | - | 1 | 1 | 0.00% |
| BIIB240419P00300000 | 2023-11-15 11:41AM EDT | 300.00 | 71.00 | 45.20 | 50.30 | 0.00 | - | 2 | 0 | 0.00% |
| BIIB240419P00315000 | 2023-10-19 12:25PM EDT | 315.00 | 58.60 | 82.30 | 92.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIIB240419P00320000 | 2023-09-07 10:07AM EDT | 320.00 | 59.10 | 56.20 | 63.10 | 0.00 | - | - | 0 | 0.00% |
| BIIB240419P00325000 | 2023-10-19 12:25PM EDT | 325.00 | 67.40 | 92.20 | 102.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.