Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:31PM EDT. Market open.
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB220701C00175000 | 2022-05-16 9:41AM EDT | 175.00 | 27.74 | 18.90 | 26.70 | 0.00 | - | 9 | 0 | 0.00% |
| BIIB220701C00185000 | 2022-06-16 3:00PM EDT | 185.00 | 8.30 | 18.70 | 20.40 | 0.00 | - | - | 4 | 57.81% |
| BIIB220701C00187500 | 2022-06-16 2:56PM EDT | 187.50 | 6.60 | 16.60 | 17.60 | 0.00 | - | - | 1 | 54.69% |
| BIIB220701C00190000 | 2022-06-16 3:39PM EDT | 190.00 | 6.60 | 13.40 | 15.10 | 0.00 | - | - | 1 | 66.89% |
| BIIB220701C00192500 | 2022-06-21 10:57AM EDT | 192.50 | 13.90 | 11.50 | 13.30 | 0.00 | - | - | 1 | 52.39% |
| BIIB220701C00195000 | 2022-06-24 10:20AM EDT | 195.00 | 18.03 | 9.00 | 10.20 | 0.00 | - | 1 | 5 | 51.54% |
| BIIB220701C00197500 | 2022-06-28 11:20AM EDT | 197.50 | 5.50 | 6.20 | 7.50 | -6.70 | -54.92% | 1 | 6 | 37.70% |
| BIIB220701C00200000 | 2022-06-29 12:36PM EDT | 200.00 | 5.60 | 4.90 | 5.40 | +1.40 | +33.33% | 18 | 22 | 35.55% |
| BIIB220701C00202500 | 2022-06-29 9:48AM EDT | 202.50 | 1.90 | 3.30 | 3.60 | -2.10 | -52.50% | 2 | 56 | 34.13% |
| BIIB220701C00205000 | 2022-06-29 12:13PM EDT | 205.00 | 2.55 | 2.00 | 2.30 | +0.35 | +15.91% | 48 | 166 | 34.72% |
| BIIB220701C00207500 | 2022-06-29 10:39AM EDT | 207.50 | 1.70 | 1.15 | 1.45 | +0.20 | +13.33% | 14 | 39 | 36.38% |
| BIIB220701C00210000 | 2022-06-29 11:38AM EDT | 210.00 | 1.14 | 0.60 | 0.90 | +0.34 | +42.50% | 7 | 144 | 38.18% |
| BIIB220701C00212500 | 2022-06-29 11:41AM EDT | 212.50 | 0.62 | 0.35 | 0.50 | -0.18 | -22.50% | 4 | 16 | 38.72% |
| BIIB220701C00215000 | 2022-06-29 12:20PM EDT | 215.00 | 0.32 | 0.20 | 0.35 | -0.03 | -8.57% | 5 | 110 | 42.09% |
| BIIB220701C00217500 | 2022-06-29 12:35PM EDT | 217.50 | 0.25 | 0.15 | 0.25 | +0.02 | +8.70% | 2 | 103 | 45.31% |
| BIIB220701C00220000 | 2022-06-29 12:20PM EDT | 220.00 | 0.16 | 0.10 | 0.20 | -0.07 | -30.43% | 4 | 399 | 49.32% |
| BIIB220701C00222500 | 2022-06-29 11:21AM EDT | 222.50 | 0.18 | 0.05 | 0.30 | -0.42 | -70.00% | 1 | 30 | 53.81% |
| BIIB220701C00225000 | 2022-06-28 2:44PM EDT | 225.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 4 | 180 | 62.40% |
| BIIB220701C00227500 | 2022-06-27 10:45AM EDT | 227.50 | 0.25 | 0.00 | 0.40 | 0.00 | - | - | 1 | 66.60% |
| BIIB220701C00230000 | 2022-06-27 2:22PM EDT | 230.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 21 | 43 | 25.00% |
| BIIB220701C00235000 | 2022-06-23 11:40AM EDT | 235.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| BIIB220701C00240000 | 2022-06-27 11:44AM EDT | 240.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 4 | 20 | 92.58% |
| BIIB220701C00245000 | 2022-06-24 3:46PM EDT | 245.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 8 | 92.19% |
| BIIB220701C00250000 | 2022-06-27 10:06AM EDT | 250.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 4 | 109.38% |
| BIIB220701C00255000 | 2022-06-23 3:08PM EDT | 255.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | - | 1 | 118.16% |
| BIIB220701C00260000 | 2022-06-23 1:36PM EDT | 260.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | - | 2 | 126.76% |
| BIIB220701C00270000 | 2022-06-13 9:39AM EDT | 270.00 | 0.86 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 143.16% |
| BIIB220701C00300000 | 2022-06-21 10:30AM EDT | 300.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 6 | 183.79% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB220701P00145000 | 2022-05-16 12:02AM EDT | 145.00 | 0.79 | - | 4.50 | 0.00 | - | - | 10 | 368.55% |
| BIIB220701P00160000 | 2022-06-24 2:05PM EDT | 160.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 8 | 133.59% |
| BIIB220701P00165000 | 2022-06-27 11:43AM EDT | 165.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 7 | 121.68% |
| BIIB220701P00170000 | 2022-06-17 10:27AM EDT | 170.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 87.50% |
| BIIB220701P00175000 | 2022-06-28 3:33PM EDT | 175.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| BIIB220701P00177500 | 2022-06-17 10:02AM EDT | 177.50 | 0.91 | 0.00 | 0.40 | 0.00 | - | 2 | 2 | 85.55% |
| BIIB220701P00180000 | 2022-06-24 3:50PM EDT | 180.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 122 | 126 | 78.52% |
| BIIB220701P00182500 | 2022-06-24 3:45PM EDT | 182.50 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 73.05% |
| BIIB220701P00185000 | 2022-06-24 3:50PM EDT | 185.00 | 0.10 | 0.05 | 0.45 | 0.00 | - | 100 | 105 | 67.19% |
| BIIB220701P00190000 | 2022-06-24 1:56PM EDT | 190.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 21 | 29 | 54.59% |
| BIIB220701P00192500 | 2022-06-29 9:38AM EDT | 192.50 | 0.45 | 0.15 | 0.30 | +0.10 | +28.57% | 3 | 20 | 46.97% |
| BIIB220701P00195000 | 2022-06-29 9:37AM EDT | 195.00 | 0.70 | 0.25 | 0.40 | +0.15 | +27.27% | 1 | 27 | 42.29% |
| BIIB220701P00197500 | 2022-06-29 11:03AM EDT | 197.50 | 0.48 | 0.45 | 0.65 | +0.13 | +37.14% | 20 | 117 | 39.70% |
| BIIB220701P00200000 | 2022-06-28 3:58PM EDT | 200.00 | 1.55 | 0.90 | 1.10 | 0.00 | - | 64 | 69 | 37.92% |
| BIIB220701P00202500 | 2022-06-29 9:51AM EDT | 202.50 | 2.90 | 1.60 | 1.90 | +0.50 | +20.83% | 3 | 22 | 37.55% |
| BIIB220701P00205000 | 2022-06-29 12:01PM EDT | 205.00 | 2.40 | 2.75 | 3.10 | -1.01 | -29.62% | 12 | 24 | 37.96% |
| BIIB220701P00207500 | 2022-06-28 3:06PM EDT | 207.50 | 6.90 | 4.40 | 4.70 | +1.86 | +36.90% | 10 | 68 | 39.19% |
| BIIB220701P00210000 | 2022-06-28 1:33PM EDT | 210.00 | 6.15 | 6.10 | 6.70 | 0.00 | - | 33 | 44 | 42.38% |
| BIIB220701P00212500 | 2022-06-28 12:56PM EDT | 212.50 | 7.00 | 8.40 | 9.00 | 0.00 | - | 6 | 17 | 48.19% |
| BIIB220701P00215000 | 2022-06-27 2:48PM EDT | 215.00 | 4.60 | 10.70 | 11.60 | 0.00 | - | 2 | 8 | 58.94% |
| BIIB220701P00217500 | 2022-06-28 11:34AM EDT | 217.50 | 10.00 | 12.90 | 14.60 | 0.00 | - | 2 | 3 | 59.03% |
| BIIB220701P00220000 | 2022-06-28 3:22PM EDT | 220.00 | 16.14 | 15.50 | 16.30 | 0.00 | - | 10 | 10 | 55.37% |
| BIIB220701P00222500 | 2022-06-23 11:31AM EDT | 222.50 | 14.40 | 17.60 | 19.50 | 0.00 | - | - | 0 | 67.29% |
© 2022 Yahoo. All rights reserved.
