Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB230210C00200000 | 2023-01-06 3:06PM EST | 200.00 | 92.70 | 79.30 | 88.60 | 0.00 | - | 5 | 5 | 0.00% |
| BIIB230210C00210000 | 2023-01-30 3:52PM EST | 210.00 | 76.71 | 78.20 | 86.00 | 0.00 | - | - | 7 | 175.29% |
| BIIB230210C00245000 | 2023-01-27 3:12PM EST | 245.00 | 47.50 | 42.00 | 51.40 | 0.00 | - | 1 | 1 | 87.30% |
| BIIB230210C00255000 | 2023-01-23 12:04PM EST | 255.00 | 34.10 | 32.00 | 41.40 | 0.00 | - | 1 | 1 | 70.02% |
| BIIB230210C00262500 | 2023-02-01 11:27AM EST | 262.50 | 26.30 | 27.10 | 31.80 | 0.00 | - | - | 3 | 65.33% |
| BIIB230210C00270000 | 2023-01-27 12:44PM EST | 270.00 | 24.11 | 19.50 | 24.40 | 0.00 | - | 1 | 1 | 51.17% |
| BIIB230210C00280000 | 2023-02-07 3:54PM EST | 280.00 | 12.45 | 10.30 | 13.60 | +0.37 | +3.06% | 3 | 14 | 52.84% |
| BIIB230210C00282500 | 2023-02-03 1:55PM EST | 282.50 | 4.91 | 7.40 | 12.10 | 0.00 | - | 1 | 1 | 56.01% |
| BIIB230210C00285000 | 2023-02-07 1:31PM EST | 285.00 | 4.30 | 6.00 | 8.60 | -2.55 | -37.23% | 374 | 570 | 39.06% |
| BIIB230210C00287500 | 2023-02-07 2:08PM EST | 287.50 | 3.80 | 3.80 | 6.70 | +0.30 | +8.57% | 9 | 18 | 36.91% |
| BIIB230210C00290000 | 2023-02-07 3:54PM EST | 290.00 | 3.95 | 3.20 | 3.60 | +1.50 | +61.22% | 27 | 34 | 23.29% |
| BIIB230210C00292500 | 2023-02-07 3:53PM EST | 292.50 | 2.40 | 0.90 | 3.00 | +0.95 | +65.52% | 26 | 48 | 28.78% |
| BIIB230210C00295000 | 2023-02-07 3:06PM EST | 295.00 | 1.20 | 0.75 | 1.60 | +0.27 | +29.03% | 20 | 86 | 24.98% |
| BIIB230210C00297500 | 2023-02-07 2:02PM EST | 297.50 | 0.48 | 0.00 | 0.80 | -0.44 | -47.83% | 8 | 18 | 23.34% |
| BIIB230210C00300000 | 2023-02-07 3:27PM EST | 300.00 | 0.34 | 0.10 | 1.10 | -0.11 | -24.44% | 14 | 76 | 32.47% |
| BIIB230210C00302500 | 2023-02-07 12:52PM EST | 302.50 | 0.30 | 0.05 | 0.40 | +0.24 | +400.00% | 2 | 27 | 27.64% |
| BIIB230210C00305000 | 2023-02-06 11:02AM EST | 305.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 11 | 286 | 27.25% |
| BIIB230210C00310000 | 2023-02-01 3:07PM EST | 310.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 8 | 11 | 30.66% |
| BIIB230210C00315000 | 2023-02-03 10:21AM EST | 315.00 | 1.86 | 0.00 | 0.60 | 0.00 | - | 5 | 31 | 52.69% |
| BIIB230210C00320000 | 2023-02-03 10:21AM EST | 320.00 | 1.76 | 0.00 | 0.70 | 0.00 | - | 5 | 30 | 53.91% |
| BIIB230210C00330000 | 2023-01-27 11:58AM EST | 330.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 11 | 52.93% |
| BIIB230210C00345000 | 2023-01-03 9:46AM EST | 345.00 | 2.11 | 0.00 | 4.30 | 0.00 | - | - | 1 | 128.76% |
| BIIB230210C00360000 | 2023-01-30 10:15AM EST | 360.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 3 | 119.19% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB230210P00160000 | 2023-01-09 11:13AM EST | 160.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | - | 2 | 321.48% |
| BIIB230210P00170000 | 2023-01-09 11:14AM EST | 170.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 55 | 192.19% |
| BIIB230210P00205000 | 2023-01-03 3:02PM EST | 205.00 | 2.45 | 0.00 | 2.60 | 0.00 | - | - | 6 | 212.01% |
| BIIB230210P00210000 | 2023-01-09 1:30PM EST | 210.00 | 1.35 | 0.00 | 1.50 | 0.00 | - | 2 | 7 | 179.00% |
| BIIB230210P00220000 | 2023-01-10 11:00AM EST | 220.00 | 0.53 | 0.00 | 4.30 | 0.00 | - | - | 0 | 198.97% |
| BIIB230210P00225000 | 2023-01-18 2:57PM EST | 225.00 | 0.90 | 0.00 | 1.50 | 0.00 | - | 5 | 17 | 146.88% |
| BIIB230210P00230000 | 2023-01-18 2:57PM EST | 230.00 | 0.91 | 0.00 | 4.00 | 0.00 | - | 5 | 17 | 170.85% |
| BIIB230210P00235000 | 2022-12-29 2:12PM EST | 235.00 | 2.30 | 0.00 | 5.10 | 0.00 | - | - | 1 | 169.87% |
| BIIB230210P00240000 | 2023-01-09 10:22AM EST | 240.00 | 2.05 | 0.00 | 0.10 | 0.00 | - | - | 2 | 75.78% |
| BIIB230210P00245000 | 2023-02-02 10:08AM EST | 245.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 5 | 13 | 106.06% |
| BIIB230210P00250000 | 2023-02-02 3:59PM EST | 250.00 | 0.10 | 0.00 | 2.10 | 0.00 | - | 4 | 73 | 103.86% |
| BIIB230210P00260000 | 2023-01-23 11:47AM EST | 260.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 60.64% |
| BIIB230210P00265000 | 2023-01-23 11:47AM EST | 265.00 | 0.85 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 90.11% |
| BIIB230210P00267500 | 2023-02-06 10:29AM EST | 267.50 | 0.30 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 51.22% |
| BIIB230210P00270000 | 2023-02-03 3:21PM EST | 270.00 | 0.74 | 0.05 | 0.40 | 0.00 | - | 10 | 28 | 48.15% |
| BIIB230210P00272500 | 2023-02-06 10:19AM EST | 272.50 | 0.48 | 0.00 | 0.95 | 0.00 | - | 5 | 18 | 54.59% |
| BIIB230210P00275000 | 2023-02-06 3:44PM EST | 275.00 | 0.35 | 0.00 | 0.55 | -0.05 | -12.50% | 10 | 27 | 42.14% |
| BIIB230210P00277500 | 2023-02-07 2:02PM EST | 277.50 | 0.48 | 0.00 | 0.85 | -0.02 | -4.00% | 1 | 115 | 42.24% |
| BIIB230210P00280000 | 2023-02-07 12:53PM EST | 280.00 | 0.30 | 0.05 | 1.00 | -0.03 | -9.09% | 28 | 71 | 38.87% |
| BIIB230210P00282500 | 2023-02-07 2:49PM EST | 282.50 | 0.50 | 0.00 | 1.15 | -0.48 | -48.98% | 17 | 9 | 34.91% |
| BIIB230210P00285000 | 2023-02-07 12:51PM EST | 285.00 | 1.22 | 0.50 | 1.45 | -0.66 | -35.11% | 26 | 92 | 31.89% |
| BIIB230210P00287500 | 2023-02-07 10:59AM EST | 287.50 | 3.10 | 0.10 | 1.40 | +1.25 | +67.57% | 4 | 25 | 24.49% |
| BIIB230210P00290000 | 2023-02-07 3:11PM EST | 290.00 | 2.15 | 1.25 | 2.45 | -1.25 | -36.76% | 9 | 16 | 25.64% |
| BIIB230210P00292500 | 2023-02-03 10:05AM EST | 292.50 | 7.30 | 1.80 | 3.70 | 0.00 | - | 3 | 3 | 25.72% |
| BIIB230210P00295000 | 2023-02-06 2:43PM EST | 295.00 | 5.50 | 2.40 | 5.80 | 0.00 | - | 7 | 7 | 30.60% |
| BIIB230210P00305000 | 2023-01-27 11:51AM EST | 305.00 | 12.00 | 11.30 | 16.40 | 0.00 | - | 1 | 1 | 62.74% |
| BIIB230210P00315000 | 2023-01-30 9:38AM EST | 315.00 | 26.53 | 20.70 | 26.50 | 0.00 | - | 1 | 1 | 86.08% |
| BIIB230210P00320000 | 2023-01-27 3:08PM EST | 320.00 | 28.50 | 24.70 | 31.90 | 0.00 | - | 1 | 0 | 100.98% |
| BIIB230210P00340000 | 2023-01-18 12:42PM EST | 340.00 | 50.30 | 44.50 | 53.00 | 0.00 | - | 1 | 0 | 72.07% |
© 2023 Yahoo. All rights reserved.
