Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
264.80-5.41 (-2.00%)
At close: 4:00PM EDT
264.40 -0.40 (-0.15%)
After hours: 07:21PM EDT
After hours: 07:21PM EDT
Callsfor29 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB211029C00230000 | 2021-10-14 12:18PM EDT | 230.00 | 57.00 | 31.30 | 39.20 | 0.00 | - | 27 | 0 | 62.11% |
| BIIB211029C00250000 | 2021-10-21 2:33PM EDT | 250.00 | 20.85 | 11.60 | 18.80 | 0.00 | - | 1 | 1 | 67.88% |
| BIIB211029C00255000 | 2021-10-21 9:40AM EDT | 255.00 | 14.80 | 9.00 | 12.20 | 0.00 | - | 4 | 22 | 42.38% |
| BIIB211029C00260000 | 2021-10-22 3:56PM EDT | 260.00 | 6.90 | 6.50 | 8.20 | -1.70 | -19.77% | 132 | 18 | 37.72% |
| BIIB211029C00265000 | 2021-10-22 3:43PM EDT | 265.00 | 4.00 | 3.40 | 4.30 | -3.80 | -48.72% | 53 | 22 | 30.05% |
| BIIB211029C00270000 | 2021-10-22 3:48PM EDT | 270.00 | 2.29 | 1.95 | 2.40 | -2.91 | -55.96% | 105 | 165 | 30.69% |
| BIIB211029C00275000 | 2021-10-22 3:44PM EDT | 275.00 | 1.30 | 1.00 | 1.35 | -2.11 | -61.88% | 12 | 89 | 32.40% |
| BIIB211029C00280000 | 2021-10-22 3:33PM EDT | 280.00 | 0.70 | 0.50 | 0.85 | -1.12 | -61.54% | 49 | 210 | 35.43% |
| BIIB211029C00285000 | 2021-10-22 3:26PM EDT | 285.00 | 0.44 | 0.35 | 0.60 | -0.66 | -60.00% | 8 | 138 | 39.14% |
| BIIB211029C00287500 | 2021-10-22 11:27AM EDT | 287.50 | 0.45 | 0.20 | 0.75 | -0.30 | -40.00% | 4 | 100 | 45.00% |
| BIIB211029C00290000 | 2021-10-22 3:40PM EDT | 290.00 | 0.35 | 0.30 | 0.40 | -0.40 | -53.33% | 6 | 43 | 41.80% |
| BIIB211029C00292500 | 2021-10-20 12:20PM EDT | 292.50 | 0.63 | 0.05 | 0.40 | 0.00 | - | 2 | 12 | 44.87% |
| BIIB211029C00295000 | 2021-10-21 1:03PM EDT | 295.00 | 0.50 | 0.10 | 0.55 | 0.00 | - | 20 | 59 | 51.17% |
| BIIB211029C00300000 | 2021-10-22 2:54PM EDT | 300.00 | 0.33 | 0.15 | 0.20 | -0.05 | -13.16% | 13 | 165 | 47.27% |
| BIIB211029C00305000 | 2021-10-21 3:21PM EDT | 305.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 11 | 43 | 52.34% |
| BIIB211029C00310000 | 2021-10-20 3:45PM EDT | 310.00 | 0.35 | 0.10 | 0.30 | 0.00 | - | 5 | 53 | 57.32% |
| BIIB211029C00315000 | 2021-10-22 11:01AM EDT | 315.00 | 0.10 | 0.10 | 0.20 | -1.81 | -94.76% | 1 | 13 | 59.47% |
| BIIB211029C00320000 | 2021-10-18 12:45PM EDT | 320.00 | 1.25 | 0.05 | 0.40 | 0.00 | - | 1 | 35 | 67.97% |
| BIIB211029C00325000 | 2021-10-07 1:53PM EDT | 325.00 | 2.03 | 0.00 | 1.00 | 0.00 | - | 11 | 32 | 82.91% |
| BIIB211029C00330000 | 2021-10-11 12:46PM EDT | 330.00 | 0.97 | 0.00 | 4.30 | 0.00 | - | 2 | 7 | 120.48% |
| BIIB211029C00335000 | 2021-10-11 12:46PM EDT | 335.00 | 0.80 | 0.00 | 4.30 | 0.00 | - | 1 | 7 | 126.29% |
| BIIB211029C00340000 | 2021-10-15 3:57PM EDT | 340.00 | 1.24 | 0.00 | 4.30 | 0.00 | - | 1 | 8 | 131.93% |
| BIIB211029C00345000 | 2021-10-12 10:00AM EDT | 345.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 137.45% |
| BIIB211029C00350000 | 2021-10-19 1:43PM EDT | 350.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 3 | 7 | 142.82% |
| BIIB211029C00355000 | 2021-10-19 1:45PM EDT | 355.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 4 | 7 | 148.05% |
| BIIB211029C00360000 | 2021-09-20 12:13AM EDT | 360.00 | 4.54 | 0.00 | 4.30 | 0.00 | - | - | - | 153.17% |
| BIIB211029C00365000 | 2021-09-20 12:13AM EDT | 365.00 | 2.53 | 0.00 | 4.30 | 0.00 | - | - | 2 | 158.15% |
| BIIB211029C00375000 | 2021-09-10 2:44PM EDT | 375.00 | 2.89 | 0.00 | 3.50 | 0.00 | - | 2 | 0 | 160.35% |
| BIIB211029C00380000 | 2021-10-19 11:36AM EDT | 380.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 16 | 172.51% |
| BIIB211029C00390000 | 2021-09-09 2:57PM EDT | 390.00 | 2.34 | 0.00 | 4.30 | 0.00 | - | - | 6 | 181.59% |
| BIIB211029C00395000 | 2021-09-23 9:58AM EDT | 395.00 | 1.35 | 0.00 | 4.30 | 0.00 | - | 2 | 4 | 185.99% |
| BIIB211029C00415000 | 2021-09-10 3:05PM EDT | 415.00 | 1.59 | 0.00 | 3.60 | 0.00 | - | 4 | 0 | 195.56% |
| BIIB211029C00450000 | 2021-09-27 1:56PM EDT | 450.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 8 | 6 | 146.88% |
Putsfor29 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB211029P00150000 | 2021-09-21 2:59PM EDT | 150.00 | 4.36 | 0.00 | 4.30 | 0.00 | - | - | 5 | 272.61% |
| BIIB211029P00160000 | 2021-10-13 3:24PM EDT | 160.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | - | 3 | 246.44% |
| BIIB211029P00185000 | 2021-09-10 1:21PM EDT | 185.00 | 0.91 | 0.00 | 4.30 | 0.00 | - | 4 | - | 186.77% |
| BIIB211029P00200000 | 2021-10-20 10:58AM EDT | 200.00 | 0.05 | - | 4.30 | 0.00 | - | 10 | 10 | 188.43% |
| BIIB211029P00220000 | 2021-10-21 2:23PM EDT | 220.00 | 0.11 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 112.50% |
| BIIB211029P00240000 | 2021-10-22 11:11AM EDT | 240.00 | 0.13 | 0.00 | 0.25 | -0.07 | -35.00% | 6 | 69 | 41.26% |
| BIIB211029P00250000 | 2021-10-22 3:57PM EDT | 250.00 | 0.35 | 0.30 | 0.40 | -0.05 | -12.50% | 86 | 57 | 29.88% |
| BIIB211029P00255000 | 2021-10-22 3:46PM EDT | 255.00 | 0.84 | 0.70 | 1.00 | +0.24 | +40.00% | 35 | 64 | 29.27% |
| BIIB211029P00260000 | 2021-10-22 3:46PM EDT | 260.00 | 1.85 | 1.60 | 2.05 | +0.72 | +63.72% | 104 | 96 | 27.60% |
| BIIB211029P00265000 | 2021-10-22 3:56PM EDT | 265.00 | 3.98 | 3.40 | 6.20 | +1.78 | +80.91% | 46 | 48 | 41.69% |
| BIIB211029P00270000 | 2021-10-22 3:46PM EDT | 270.00 | 6.92 | 6.60 | 9.40 | +2.52 | +57.27% | 60 | 43 | 43.81% |
| BIIB211029P00275000 | 2021-10-22 3:59PM EDT | 275.00 | 9.80 | 10.10 | 15.30 | +0.30 | +3.16% | 24 | 68 | 62.57% |
| BIIB211029P00277500 | 2021-10-20 9:43AM EDT | 277.50 | 7.44 | 10.90 | 15.10 | 0.00 | - | 2 | 5 | 46.68% |
| BIIB211029P00280000 | 2021-10-22 9:40AM EDT | 280.00 | 13.19 | 13.10 | 19.00 | +1.93 | +17.14% | 2 | 88 | 63.39% |
| BIIB211029P00285000 | 2021-10-22 10:40AM EDT | 285.00 | 18.35 | 17.70 | 22.70 | +1.51 | +8.97% | 8 | 25 | 61.40% |
| BIIB211029P00290000 | 2021-10-22 2:05PM EDT | 290.00 | 25.18 | 22.40 | 28.40 | +5.42 | +27.43% | 17 | 57 | 76.71% |
| BIIB211029P00292500 | 2021-10-22 3:23PM EDT | 292.50 | 27.93 | 23.70 | 31.40 | +12.23 | +77.90% | 1 | 2 | 85.64% |
| BIIB211029P00295000 | 2021-10-20 9:37AM EDT | 295.00 | 22.50 | 26.70 | 33.60 | 0.00 | - | 17 | 15 | 87.00% |
| BIIB211029P00300000 | 2021-10-22 2:05PM EDT | 300.00 | 34.75 | 30.50 | 39.80 | +4.66 | +15.49% | 1 | 26 | 106.54% |
| BIIB211029P00305000 | 2021-10-21 10:44AM EDT | 305.00 | 35.78 | 36.30 | 43.70 | 0.00 | - | 12 | 14 | 103.72% |
| BIIB211029P00310000 | 2021-10-01 11:36AM EDT | 310.00 | 31.00 | 41.20 | 48.70 | 0.00 | - | 1 | 0 | 111.11% |
| BIIB211029P00315000 | 2021-10-20 2:57PM EDT | 315.00 | 47.79 | 46.60 | 53.60 | 0.00 | - | 2 | 7 | 117.11% |
| BIIB211029P00320000 | 2021-09-10 10:23AM EDT | 320.00 | 33.40 | 32.90 | 39.30 | 0.00 | - | 1 | 1 | 0.00% |
| BIIB211029P00325000 | 2021-10-18 10:07AM EDT | 325.00 | 50.52 | 56.20 | 64.00 | 0.00 | - | 4 | 4 | 135.18% |
| BIIB211029P00330000 | 2021-10-21 10:18AM EDT | 330.00 | 59.62 | 61.20 | 69.00 | 0.00 | - | 1 | 2 | 141.70% |
| BIIB211029P00335000 | 2021-10-20 11:22AM EDT | 335.00 | 66.75 | 66.20 | 73.90 | 0.00 | - | 2 | 3 | 146.85% |
| BIIB211029P00340000 | 2021-09-14 1:04PM EDT | 340.00 | 49.37 | 55.10 | 63.70 | 0.00 | - | 1 | 3 | 0.00% |
| BIIB211029P00345000 | 2021-10-06 3:44PM EDT | 345.00 | 62.16 | 76.10 | 84.00 | 0.00 | - | 20 | 40 | 160.16% |
| BIIB211029P00350000 | 2021-10-15 12:22PM EDT | 350.00 | 69.65 | 81.20 | 89.30 | 0.00 | - | 1 | 2 | 78.13% |
| BIIB211029P00355000 | 2021-10-06 3:44PM EDT | 355.00 | 72.24 | 86.20 | 94.20 | 0.00 | - | 20 | 20 | 50.00% |
| BIIB211029P00385000 | 2021-10-15 2:41PM EDT | 385.00 | 103.78 | 116.20 | 123.90 | 0.00 | - | 1 | 1 | 201.66% |
| BIIB211029P00445000 | 2021-09-20 12:13AM EDT | 445.00 | 145.70 | 176.30 | 184.20 | 0.00 | - | - | 0 | 134.38% |
© 2021 Verizon Media. All rights reserved.
