New Zealand markets open in 7 hours 48 minutes

Biogen Inc. (BIIB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
220.52-5.39 (-2.39%)
At close: 04:00PM EST
221.04 +0.52 (+0.24%)
After hours: 07:50PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIIB220128C001500002021-12-29 2:28PM EST150.00109.1068.3075.300.00-30197.61%
BIIB220128C001950002022-01-21 11:28AM EST195.0030.5123.5030.50-16.70-35.37%3385.28%
BIIB220128C002000002022-01-21 11:28AM EST200.0025.5219.8026.00+2.05+8.73%3385.94%
BIIB220128C002100002022-01-18 12:07AM EST210.0016.159.7014.400.00--173.36%
BIIB220128C002150002022-01-21 3:16PM EST215.008.107.108.00-11.80-59.30%1142.53%
BIIB220128C002175002022-01-21 2:13PM EST217.506.415.406.20-11.33-63.87%101540.45%
BIIB220128C002200002022-01-21 3:46PM EST220.004.803.904.80-9.45-66.32%163640.26%
BIIB220128C002225002022-01-21 3:45PM EST222.503.503.003.60-3.10-46.97%47639.91%
BIIB220128C002250002022-01-21 3:44PM EST225.002.652.102.60-5.85-68.82%3711439.40%
BIIB220128C002275002022-01-21 3:46PM EST227.501.851.301.85-1.95-51.32%19839.33%
BIIB220128C002300002022-01-21 3:12PM EST230.001.441.051.45-2.26-61.08%338341.33%
BIIB220128C002325002022-01-21 3:19PM EST232.500.950.700.95-1.05-52.50%524540.58%
BIIB220128C002350002022-01-21 3:12PM EST235.000.700.600.85-0.74-51.39%1331044.24%
BIIB220128C002375002022-01-21 3:27PM EST237.500.600.450.80-0.51-45.95%61048.34%
BIIB220128C002400002022-01-21 3:32PM EST240.000.530.350.55-0.37-41.11%146548.05%
BIIB220128C002425002022-01-20 2:41PM EST242.500.700.250.450.00-292749.95%
BIIB220128C002450002022-01-21 2:32PM EST245.000.350.300.45-0.30-46.15%124551.90%
BIIB220128C002475002022-01-21 11:39AM EST247.500.380.200.45-0.12-24.00%31254.15%
BIIB220128C002500002022-01-21 1:28PM EST250.000.250.150.65-0.30-54.55%837060.30%
BIIB220128C002525002022-01-20 12:44PM EST252.500.450.100.850.00-71266.36%
BIIB220128C002550002022-01-20 10:45AM EST255.000.500.100.650.00-12566.80%
BIIB220128C002600002022-01-21 1:24PM EST260.000.250.250.60-0.10-28.57%125875.59%
BIIB220128C002650002022-01-21 10:39AM EST265.000.250.200.50-0.15-37.50%16279.54%
BIIB220128C002700002022-01-21 10:34AM EST270.000.200.000.55-0.10-33.33%17382.52%
BIIB220128C002750002022-01-18 11:02AM EST275.000.250.000.900.00-63596.44%
BIIB220128C002800002022-01-21 2:59PM EST280.000.150.100.20-0.15-50.00%72286.23%
BIIB220128C002900002022-01-19 2:18PM EST290.000.450.051.200.00-530121.58%
BIIB220128C002950002022-01-19 2:18PM EST295.000.420.000.850.00-59119.14%
BIIB220128C003000002022-01-12 3:40PM EST300.000.200.000.750.00-3247122.17%
BIIB220128C003050002022-01-18 10:17AM EST305.000.050.000.850.00-22130.08%
BIIB220128C003100002021-12-29 2:17PM EST310.003.920.001.850.00-2031155.32%
BIIB220128C003150002021-12-22 9:45AM EST315.002.110.000.850.00--63140.53%
BIIB220128C003200002022-01-21 9:49AM EST320.000.090.000.50-2.28-96.20%8148134.47%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIIB220128P001600002021-12-15 3:48PM EST160.001.960.004.100.00--66191.26%
BIIB220128P001650002021-12-21 10:03AM EST165.000.550.004.300.00-153179.20%
BIIB220128P001700002021-12-17 11:14AM EST170.001.970.001.500.00-63127.54%
BIIB220128P001800002022-01-10 2:08PM EST180.000.320.004.300.00-111137.16%
BIIB220128P001900002022-01-12 10:22AM EST190.000.330.004.400.00-231110.74%
BIIB220128P001950002022-01-21 1:23PM EST195.000.160.050.85+0.01+6.67%81962.50%
BIIB220128P002000002022-01-21 1:26PM EST200.000.250.151.10-0.05-16.67%96256.52%
BIIB220128P002050002022-01-21 1:23PM EST205.000.400.350.55-0.02-4.76%324643.95%
BIIB220128P002100002022-01-21 1:50PM EST210.000.650.801.00+0.10+18.18%38539.94%
BIIB220128P002125002022-01-20 3:42PM EST212.500.641.151.70+0.19+42.22%21142.02%
BIIB220128P002150002022-01-21 3:12PM EST215.001.701.702.15+1.23+261.70%88439.21%
BIIB220128P002175002022-01-21 1:11PM EST217.501.802.352.95+0.83+85.57%418438.32%
BIIB220128P002200002022-01-21 3:59PM EST220.003.903.604.10+2.70+225.00%288438.66%
BIIB220128P002225002022-01-21 3:20PM EST222.504.484.905.50+2.88+180.00%221639.19%
BIIB220128P002250002022-01-21 3:59PM EST225.006.606.407.50+3.01+83.84%648943.36%
BIIB220128P002275002022-01-21 1:36PM EST227.506.988.309.40+3.68+111.52%111545.22%
BIIB220128P002300002022-01-21 3:05PM EST230.009.9410.1011.70+3.31+49.92%2818150.02%
BIIB220128P002325002022-01-21 10:20AM EST232.5010.1011.8015.70+5.20+106.12%15751.22%
BIIB220128P002350002022-01-21 3:05PM EST235.0014.3913.2018.20+3.84+36.40%923979.08%
BIIB220128P002375002022-01-21 11:38AM EST237.5013.8214.5021.50+2.32+20.17%69152.00%
BIIB220128P002400002022-01-21 3:42PM EST240.0018.8018.3023.50+7.90+72.48%53863.14%
BIIB220128P002425002022-01-18 11:39AM EST242.5011.7019.3026.600.00-2260.77%
BIIB220128P002450002022-01-21 1:14PM EST245.0022.1422.1029.20+6.73+43.67%11168.90%
BIIB220128P002475002022-01-21 1:14PM EST247.5024.4223.7031.80+10.10+70.53%1165.72%
BIIB220128P002500002022-01-21 12:58PM EST250.0027.3426.1032.90+10.84+65.70%114110.45%
BIIB220128P002525002022-01-21 2:35PM EST252.5031.8828.6036.80+2.08+6.98%2272.80%
BIIB220128P002550002021-12-30 9:51AM EST255.0020.0030.8039.200.00--171.39%
BIIB220128P002575002022-01-20 11:58AM EST257.5027.4534.0038.200.00--091.63%
BIIB220128P002600002022-01-06 11:14AM EST260.0025.0035.8044.400.00--181.64%
BIIB220128P002700002022-01-06 12:13PM EST270.0034.0046.4054.200.00--0101.56%
BIIB220128P002750002022-01-14 10:58AM EST275.0040.5050.8059.400.00-11102.49%
BIIB220128P002800002021-12-22 3:59PM EST280.0047.5057.5061.100.00--10134.52%
BIIB220128P002850002021-12-30 2:40PM EST285.0049.4060.6069.000.00-11102.64%
BIIB220128P003000002021-12-23 12:48PM EST300.0067.7575.6084.300.00-10126.86%