BIIB - Biogen Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB230609C00250000 | 2023-05-26 1:49PM EDT | 250.00 | 48.10 | 47.30 | 55.30 | 0.00 | - | 1 | 1 | 75.78% |
| BIIB230609C00287500 | 2023-06-02 11:24AM EDT | 287.50 | 14.78 | 12.30 | 19.40 | 0.00 | - | 4 | 2 | 56.35% |
| BIIB230609C00292500 | 2023-06-02 11:24AM EDT | 292.50 | 10.52 | 7.90 | 14.00 | 0.00 | - | 5 | 3 | 72.34% |
| BIIB230609C00295000 | 2023-06-05 10:13AM EDT | 295.00 | 10.30 | 5.90 | 12.40 | 0.00 | - | 6 | 14 | 71.84% |
| BIIB230609C00297500 | 2023-06-05 11:34AM EDT | 297.50 | 8.60 | 4.10 | 10.70 | 0.00 | - | 48 | 53 | 69.67% |
| BIIB230609C00300000 | 2023-06-05 1:09PM EDT | 300.00 | 7.10 | 2.45 | 10.00 | 0.00 | - | 36 | 195 | 74.67% |
| BIIB230609C00302500 | 2023-06-05 11:32AM EDT | 302.50 | 5.20 | 1.25 | 9.00 | 0.00 | - | 248 | 250 | 76.34% |
| BIIB230609C00305000 | 2023-06-06 9:42AM EDT | 305.00 | 4.02 | 0.75 | 6.90 | +0.04 | +1.01% | 10 | 54 | 68.38% |
| BIIB230609C00307500 | 2023-06-05 10:28AM EDT | 307.50 | 2.75 | 0.10 | 7.50 | 0.00 | - | 7 | 35 | 50.81% |
| BIIB230609C00310000 | 2023-06-05 3:57PM EDT | 310.00 | 2.62 | 0.00 | 4.70 | +0.35 | +15.42% | 1 | 31 | 65.55% |
| BIIB230609C00312500 | 2023-06-06 9:30AM EDT | 312.50 | 2.25 | 0.00 | 4.90 | +0.95 | +73.08% | 1 | 6 | 51.61% |
| BIIB230609C00315000 | 2023-06-05 3:23PM EDT | 315.00 | 0.93 | 0.05 | 5.60 | 0.00 | - | 15 | 21 | 61.16% |
| BIIB230609C00317500 | 2023-05-31 3:48PM EDT | 317.50 | 0.60 | 0.05 | 5.20 | 0.00 | - | - | 4 | 64.72% |
| BIIB230609C00320000 | 2023-06-06 9:30AM EDT | 320.00 | 0.72 | 0.00 | 5.10 | +0.15 | +26.32% | 2 | 143 | 69.29% |
| BIIB230609C00322500 | 2023-06-06 9:31AM EDT | 322.50 | 0.85 | 0.00 | 0.85 | +0.07 | +8.97% | 3 | 20 | 51.95% |
| BIIB230609C00325000 | 2023-06-02 3:46PM EDT | 325.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 19 | 24 | 54.30% |
| BIIB230609C00330000 | 2023-06-05 9:56AM EDT | 330.00 | 0.63 | 0.00 | 1.50 | 0.00 | - | 7 | 33 | 62.18% |
| BIIB230609C00335000 | 2023-06-05 10:35AM EDT | 335.00 | 0.40 | 0.00 | 0.85 | 0.00 | - | 3 | 24 | 61.62% |
| BIIB230609C00340000 | 2023-05-19 9:35AM EDT | 340.00 | 2.55 | 0.00 | 1.20 | 0.00 | - | 2 | 1 | 73.29% |
| BIIB230609C00345000 | 2023-05-19 9:35AM EDT | 345.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| BIIB230609C00350000 | 2023-04-28 12:39PM EDT | 350.00 | 2.30 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 85.16% |
| BIIB230609C00355000 | 2023-06-02 3:57PM EDT | 355.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 5 | 5 | 84.18% |
| BIIB230609C00365000 | 2023-05-25 2:25PM EDT | 365.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 109.86% |
| BIIB230609C00370000 | 2023-06-01 2:50PM EDT | 370.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | - | 4 | 115.92% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB230609P00240000 | 2023-06-02 1:28PM EDT | 240.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 4 | 4 | 131.10% |
| BIIB230609P00250000 | 2023-06-05 10:16AM EDT | 250.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 4 | 8 | 111.52% |
| BIIB230609P00255000 | 2023-06-05 10:34AM EDT | 255.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 6 | 66.02% |
| BIIB230609P00265000 | 2023-05-03 9:30AM EDT | 265.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| BIIB230609P00275000 | 2023-06-05 1:24PM EDT | 275.00 | 0.10 | 0.00 | 4.70 | 0.00 | - | 1 | 36 | 89.28% |
| BIIB230609P00280000 | 2023-06-05 12:48PM EDT | 280.00 | 0.51 | 0.00 | 4.40 | 0.00 | - | 4 | 63 | 75.49% |
| BIIB230609P00282500 | 2023-06-01 9:36AM EDT | 282.50 | 2.40 | 0.00 | 4.90 | 0.00 | - | - | 67 | 72.49% |
| BIIB230609P00285000 | 2023-06-05 1:00PM EDT | 285.00 | 0.89 | 0.00 | 5.30 | 0.00 | - | 4 | 44 | 68.51% |
| BIIB230609P00287500 | 2023-06-05 2:07PM EDT | 287.50 | 1.65 | 0.05 | 5.10 | 0.00 | - | 29 | 60 | 61.28% |
| BIIB230609P00290000 | 2023-06-06 9:30AM EDT | 290.00 | 1.32 | 0.05 | 6.30 | +0.47 | +55.29% | 1 | 66 | 60.67% |
| BIIB230609P00292500 | 2023-06-05 11:10AM EDT | 292.50 | 2.66 | 0.05 | 5.40 | 0.00 | - | 4 | 6 | 73.49% |
| BIIB230609P00295000 | 2023-06-06 9:30AM EDT | 295.00 | 2.78 | 0.10 | 6.30 | +0.17 | +6.51% | 1 | 45 | 72.93% |
| BIIB230609P00297500 | 2023-06-05 3:08PM EDT | 297.50 | 3.80 | 0.55 | 7.40 | 0.00 | - | 45 | 37 | 73.16% |
| BIIB230609P00300000 | 2023-06-06 9:30AM EDT | 300.00 | 3.07 | 1.45 | 8.00 | -1.53 | -33.26% | 1 | 274 | 68.53% |
| BIIB230609P00302500 | 2023-06-05 3:04PM EDT | 302.50 | 5.50 | 2.20 | 9.30 | 0.00 | - | 17 | 16 | 68.63% |
| BIIB230609P00305000 | 2023-06-05 11:32AM EDT | 305.00 | 6.30 | 4.10 | 10.60 | 0.00 | - | 20 | 26 | 67.82% |
| BIIB230609P00310000 | 2023-06-06 9:30AM EDT | 310.00 | 8.01 | 7.60 | 14.40 | -2.34 | -22.61% | 1 | 13 | 73.44% |
| BIIB230609P00315000 | 2023-06-05 3:41PM EDT | 315.00 | 14.21 | 11.00 | 19.50 | 0.00 | - | 9 | 5 | 87.92% |
| BIIB230609P00320000 | 2023-06-05 12:10PM EDT | 320.00 | 17.38 | 15.40 | 22.90 | 0.00 | - | 6 | 24 | 85.44% |
© 2023 Yahoo. All rights reserved.