New Zealand markets open in 8 hours 34 minutes

Biogen Inc. (BIIB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
197.78-2.84 (-1.42%)
At close: 04:00PM EDT
198.63 +0.85 (+0.43%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIIB220930C001800002022-09-21 2:43PM EDT180.0032.9024.3028.500.00-24165.60%
BIIB220930C001900002022-09-22 9:55AM EDT190.0021.4018.0022.100.00-424160.21%
BIIB220930C001925002022-09-23 10:05AM EDT192.5020.1017.4021.70-0.10-0.50%168168.43%
BIIB220930C001950002022-09-23 2:50PM EDT195.0016.8015.5020.30-1.30-7.18%1833164.28%
BIIB220930C002000002022-09-23 2:06PM EDT200.0015.5013.0019.50-3.70-19.27%9116170.76%
BIIB220930C002050002022-09-23 3:04PM EDT205.0013.2012.6017.60-4.30-24.57%9216179.88%
BIIB220930C002100002022-09-23 2:28PM EDT210.0012.2012.0015.10-3.16-20.57%8147183.03%
BIIB220930C002125002022-09-23 10:54AM EDT212.5013.0211.4012.50-1.18-8.31%115175.61%
BIIB220930C002150002022-09-23 2:53PM EDT215.0010.6610.7014.10-2.64-19.85%7248188.43%
BIIB220930C002175002022-09-23 1:38PM EDT217.5010.3810.1014.20-2.62-20.15%109193.85%
BIIB220930C002200002022-09-23 3:39PM EDT220.0010.109.6013.10-2.20-17.89%2630193.29%
BIIB220930C002225002022-09-23 12:05PM EDT222.509.769.1013.10-2.85-22.60%2311198.07%
BIIB220930C002250002022-09-23 12:05PM EDT225.009.208.6010.90-2.05-18.22%5424190.86%
BIIB220930C002275002022-09-20 2:34PM EDT227.5012.388.4013.500.00-2129210.55%
BIIB220930C002300002022-09-23 2:28PM EDT230.007.607.7012.10-1.94-20.34%12307205.95%
BIIB220930C002325002022-09-22 11:02AM EDT232.509.157.3012.500.00-116212.42%
BIIB220930C002350002022-09-23 9:34AM EDT235.008.596.908.00-0.61-6.63%6201190.89%
BIIB220930C002400002022-09-23 3:47PM EDT240.006.905.607.40-0.75-9.80%6137191.04%
BIIB220930C002450002022-09-23 1:02PM EDT245.005.705.106.30-1.20-17.39%9172191.67%
BIIB220930C002500002022-09-23 3:59PM EDT250.004.904.909.50-1.71-25.87%165502221.27%
BIIB220930C002550002022-09-23 2:29PM EDT255.004.174.004.70-1.79-30.03%1108192.63%
BIIB220930C002600002022-09-23 2:24PM EDT260.003.601.406.50-1.00-21.74%445195.53%
BIIB220930C002650002022-09-23 3:57PM EDT265.003.002.204.20-1.23-29.08%609191.65%
BIIB220930C002700002022-09-23 3:40PM EDT270.002.801.305.20-1.12-28.57%997200.66%
BIIB220930C002750002022-09-23 3:41PM EDT275.002.402.153.00-1.17-32.77%2420195.73%
BIIB220930C002800002022-09-23 3:59PM EDT280.002.131.903.50-0.72-25.26%1821205.66%
BIIB220930C002850002022-09-23 3:58PM EDT285.001.651.652.90-0.16-8.84%12184203.91%
BIIB220930C002900002022-09-23 2:20PM EDT290.001.601.303.30-0.56-25.93%18119211.33%
BIIB220930C003000002022-09-23 3:52PM EDT300.001.151.001.30-0.95-45.24%1941,104193.31%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIIB220930P001200002022-09-19 11:29AM EDT120.000.190.000.050.00-115142.19%
BIIB220930P001350002022-09-23 10:42AM EDT135.000.100.000.70+0.05+100.00%155155.86%
BIIB220930P001450002022-09-23 1:46PM EDT145.000.200.050.35-0.05-20.00%82119.14%
BIIB220930P001500002022-09-23 3:29PM EDT150.000.450.200.65-0.09-16.67%124122.46%
BIIB220930P001550002022-09-23 3:39PM EDT155.000.800.353.90-0.03-3.61%1927161.52%
BIIB220930P001600002022-09-23 3:02PM EDT160.001.501.151.75+0.18+13.64%63838130.52%
BIIB220930P001650002022-09-23 3:48PM EDT165.002.202.002.450.00-27140132.15%
BIIB220930P001700002022-09-23 3:32PM EDT170.003.702.004.00+0.04+1.09%82107129.71%
BIIB220930P001750002022-09-23 3:58PM EDT175.005.324.507.00+0.32+6.40%3270151.00%
BIIB220930P001800002022-09-23 3:47PM EDT180.007.106.708.30-0.10-1.39%33198152.64%
BIIB220930P001850002022-09-23 12:15PM EDT185.0010.808.9010.60+2.06+23.57%138517156.59%
BIIB220930P001875002022-09-23 2:06PM EDT187.5011.4010.2013.20-0.10-0.87%3010166.06%
BIIB220930P001900002022-09-23 11:47AM EDT190.0012.9011.4015.00+1.40+12.17%94195169.80%
BIIB220930P001925002022-09-23 10:54AM EDT192.5014.4612.9016.20-1.24-7.90%313171.28%
BIIB220930P001950002022-09-23 3:50PM EDT195.0015.1014.3018.40-0.40-2.58%1140176.64%
BIIB220930P001975002022-09-23 10:52AM EDT197.5017.1015.8019.00+1.10+6.88%942173.86%
BIIB220930P002000002022-09-23 3:30PM EDT200.0018.8917.4020.00+1.89+11.12%65131173.05%
BIIB220930P002050002022-09-23 3:48PM EDT205.0021.1020.8024.90-0.08-0.38%3023185.12%
BIIB220930P002100002022-09-12 2:23PM EDT210.0012.8724.2027.700.00-110184.84%
BIIB220930P002125002022-09-23 9:44AM EDT212.5025.2026.2031.50-0.10-0.40%16197.52%
BIIB220930P002150002022-09-23 9:58AM EDT215.0029.2028.0033.00+0.75+2.64%110197.34%
BIIB220930P002200002022-09-23 3:32PM EDT220.0034.4331.9035.50+2.16+6.69%615194.63%
BIIB220930P002250002022-09-14 12:56PM EDT225.0035.8035.8039.00+4.81+15.52%13195.46%
BIIB220930P002300002022-09-20 9:54AM EDT230.0036.8938.0043.600.00-711191.41%
BIIB220930P002350002022-09-21 3:49PM EDT235.0045.0043.5048.600.00-113206.76%
BIIB220930P002400002022-09-13 3:46PM EDT240.0043.6046.7050.900.00-1515192.02%