New Zealand markets open in 4 hours 27 minutes

Biogen Inc. (BIIB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
204.44+1.93 (+0.95%)
As of 01:31PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIIB220701C001750002022-05-16 9:41AM EDT175.0027.7418.9026.700.00-900.00%
BIIB220701C001850002022-06-16 3:00PM EDT185.008.3018.7020.400.00--457.81%
BIIB220701C001875002022-06-16 2:56PM EDT187.506.6016.6017.600.00--154.69%
BIIB220701C001900002022-06-16 3:39PM EDT190.006.6013.4015.100.00--166.89%
BIIB220701C001925002022-06-21 10:57AM EDT192.5013.9011.5013.300.00--152.39%
BIIB220701C001950002022-06-24 10:20AM EDT195.0018.039.0010.200.00-1551.54%
BIIB220701C001975002022-06-28 11:20AM EDT197.505.506.207.50-6.70-54.92%1637.70%
BIIB220701C002000002022-06-29 12:36PM EDT200.005.604.905.40+1.40+33.33%182235.55%
BIIB220701C002025002022-06-29 9:48AM EDT202.501.903.303.60-2.10-52.50%25634.13%
BIIB220701C002050002022-06-29 12:13PM EDT205.002.552.002.30+0.35+15.91%4816634.72%
BIIB220701C002075002022-06-29 10:39AM EDT207.501.701.151.45+0.20+13.33%143936.38%
BIIB220701C002100002022-06-29 11:38AM EDT210.001.140.600.90+0.34+42.50%714438.18%
BIIB220701C002125002022-06-29 11:41AM EDT212.500.620.350.50-0.18-22.50%41638.72%
BIIB220701C002150002022-06-29 12:20PM EDT215.000.320.200.35-0.03-8.57%511042.09%
BIIB220701C002175002022-06-29 12:35PM EDT217.500.250.150.25+0.02+8.70%210345.31%
BIIB220701C002200002022-06-29 12:20PM EDT220.000.160.100.20-0.07-30.43%439949.32%
BIIB220701C002225002022-06-29 11:21AM EDT222.500.180.050.30-0.42-70.00%13053.81%
BIIB220701C002250002022-06-28 2:44PM EDT225.000.150.050.400.00-418062.40%
BIIB220701C002275002022-06-27 10:45AM EDT227.500.250.000.400.00--166.60%
BIIB220701C002300002022-06-27 2:22PM EDT230.000.240.000.000.00-214325.00%
BIIB220701C002350002022-06-23 11:40AM EDT235.000.260.000.000.00-11525.00%
BIIB220701C002400002022-06-27 11:44AM EDT240.000.100.000.400.00-42092.58%
BIIB220701C002450002022-06-24 3:46PM EDT245.000.100.000.200.00-3892.19%
BIIB220701C002500002022-06-27 10:06AM EDT250.000.050.000.350.00-14109.38%
BIIB220701C002550002022-06-23 3:08PM EDT255.000.100.000.350.00--1118.16%
BIIB220701C002600002022-06-23 1:36PM EDT260.000.100.000.350.00--2126.76%
BIIB220701C002700002022-06-13 9:39AM EDT270.000.860.000.350.00-11143.16%
BIIB220701C003000002022-06-21 10:30AM EDT300.000.050.000.300.00--6183.79%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIIB220701P001450002022-05-16 12:02AM EDT145.000.79-4.500.00--10368.55%
BIIB220701P001600002022-06-24 2:05PM EDT160.000.050.000.350.00-38133.59%
BIIB220701P001650002022-06-27 11:43AM EDT165.000.050.000.400.00-57121.68%
BIIB220701P001700002022-06-17 10:27AM EDT170.000.500.000.100.00-1287.50%
BIIB220701P001750002022-06-28 3:33PM EDT175.000.100.000.000.00-1450.00%
BIIB220701P001775002022-06-17 10:02AM EDT177.500.910.000.400.00-2285.55%
BIIB220701P001800002022-06-24 3:50PM EDT180.000.150.000.400.00-12212678.52%
BIIB220701P001825002022-06-24 3:45PM EDT182.500.100.000.450.00-1173.05%
BIIB220701P001850002022-06-24 3:50PM EDT185.000.100.050.450.00-10010567.19%
BIIB220701P001900002022-06-24 1:56PM EDT190.000.250.050.300.00-212954.59%
BIIB220701P001925002022-06-29 9:38AM EDT192.500.450.150.30+0.10+28.57%32046.97%
BIIB220701P001950002022-06-29 9:37AM EDT195.000.700.250.40+0.15+27.27%12742.29%
BIIB220701P001975002022-06-29 11:03AM EDT197.500.480.450.65+0.13+37.14%2011739.70%
BIIB220701P002000002022-06-28 3:58PM EDT200.001.550.901.100.00-646937.92%
BIIB220701P002025002022-06-29 9:51AM EDT202.502.901.601.90+0.50+20.83%32237.55%
BIIB220701P002050002022-06-29 12:01PM EDT205.002.402.753.10-1.01-29.62%122437.96%
BIIB220701P002075002022-06-28 3:06PM EDT207.506.904.404.70+1.86+36.90%106839.19%
BIIB220701P002100002022-06-28 1:33PM EDT210.006.156.106.700.00-334442.38%
BIIB220701P002125002022-06-28 12:56PM EDT212.507.008.409.000.00-61748.19%
BIIB220701P002150002022-06-27 2:48PM EDT215.004.6010.7011.600.00-2858.94%
BIIB220701P002175002022-06-28 11:34AM EDT217.5010.0012.9014.600.00-2359.03%
BIIB220701P002200002022-06-28 3:22PM EDT220.0016.1415.5016.300.00-101055.37%
BIIB220701P002225002022-06-23 11:31AM EDT222.5014.4017.6019.500.00--067.29%