Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB220128C00150000 | 2021-12-29 2:28PM EST | 150.00 | 109.10 | 68.30 | 75.30 | 0.00 | - | 3 | 0 | 197.61% |
| BIIB220128C00195000 | 2022-01-21 11:28AM EST | 195.00 | 30.51 | 23.50 | 30.50 | -16.70 | -35.37% | 3 | 3 | 85.28% |
| BIIB220128C00200000 | 2022-01-21 11:28AM EST | 200.00 | 25.52 | 19.80 | 26.00 | +2.05 | +8.73% | 3 | 3 | 85.94% |
| BIIB220128C00210000 | 2022-01-18 12:07AM EST | 210.00 | 16.15 | 9.70 | 14.40 | 0.00 | - | - | 1 | 73.36% |
| BIIB220128C00215000 | 2022-01-21 3:16PM EST | 215.00 | 8.10 | 7.10 | 8.00 | -11.80 | -59.30% | 1 | 1 | 42.53% |
| BIIB220128C00217500 | 2022-01-21 2:13PM EST | 217.50 | 6.41 | 5.40 | 6.20 | -11.33 | -63.87% | 10 | 15 | 40.45% |
| BIIB220128C00220000 | 2022-01-21 3:46PM EST | 220.00 | 4.80 | 3.90 | 4.80 | -9.45 | -66.32% | 16 | 36 | 40.26% |
| BIIB220128C00222500 | 2022-01-21 3:45PM EST | 222.50 | 3.50 | 3.00 | 3.60 | -3.10 | -46.97% | 47 | 6 | 39.91% |
| BIIB220128C00225000 | 2022-01-21 3:44PM EST | 225.00 | 2.65 | 2.10 | 2.60 | -5.85 | -68.82% | 37 | 114 | 39.40% |
| BIIB220128C00227500 | 2022-01-21 3:46PM EST | 227.50 | 1.85 | 1.30 | 1.85 | -1.95 | -51.32% | 19 | 8 | 39.33% |
| BIIB220128C00230000 | 2022-01-21 3:12PM EST | 230.00 | 1.44 | 1.05 | 1.45 | -2.26 | -61.08% | 33 | 83 | 41.33% |
| BIIB220128C00232500 | 2022-01-21 3:19PM EST | 232.50 | 0.95 | 0.70 | 0.95 | -1.05 | -52.50% | 52 | 45 | 40.58% |
| BIIB220128C00235000 | 2022-01-21 3:12PM EST | 235.00 | 0.70 | 0.60 | 0.85 | -0.74 | -51.39% | 13 | 310 | 44.24% |
| BIIB220128C00237500 | 2022-01-21 3:27PM EST | 237.50 | 0.60 | 0.45 | 0.80 | -0.51 | -45.95% | 6 | 10 | 48.34% |
| BIIB220128C00240000 | 2022-01-21 3:32PM EST | 240.00 | 0.53 | 0.35 | 0.55 | -0.37 | -41.11% | 14 | 65 | 48.05% |
| BIIB220128C00242500 | 2022-01-20 2:41PM EST | 242.50 | 0.70 | 0.25 | 0.45 | 0.00 | - | 29 | 27 | 49.95% |
| BIIB220128C00245000 | 2022-01-21 2:32PM EST | 245.00 | 0.35 | 0.30 | 0.45 | -0.30 | -46.15% | 12 | 45 | 51.90% |
| BIIB220128C00247500 | 2022-01-21 11:39AM EST | 247.50 | 0.38 | 0.20 | 0.45 | -0.12 | -24.00% | 3 | 12 | 54.15% |
| BIIB220128C00250000 | 2022-01-21 1:28PM EST | 250.00 | 0.25 | 0.15 | 0.65 | -0.30 | -54.55% | 8 | 370 | 60.30% |
| BIIB220128C00252500 | 2022-01-20 12:44PM EST | 252.50 | 0.45 | 0.10 | 0.85 | 0.00 | - | 7 | 12 | 66.36% |
| BIIB220128C00255000 | 2022-01-20 10:45AM EST | 255.00 | 0.50 | 0.10 | 0.65 | 0.00 | - | 1 | 25 | 66.80% |
| BIIB220128C00260000 | 2022-01-21 1:24PM EST | 260.00 | 0.25 | 0.25 | 0.60 | -0.10 | -28.57% | 12 | 58 | 75.59% |
| BIIB220128C00265000 | 2022-01-21 10:39AM EST | 265.00 | 0.25 | 0.20 | 0.50 | -0.15 | -37.50% | 1 | 62 | 79.54% |
| BIIB220128C00270000 | 2022-01-21 10:34AM EST | 270.00 | 0.20 | 0.00 | 0.55 | -0.10 | -33.33% | 1 | 73 | 82.52% |
| BIIB220128C00275000 | 2022-01-18 11:02AM EST | 275.00 | 0.25 | 0.00 | 0.90 | 0.00 | - | 6 | 35 | 96.44% |
| BIIB220128C00280000 | 2022-01-21 2:59PM EST | 280.00 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 7 | 22 | 86.23% |
| BIIB220128C00290000 | 2022-01-19 2:18PM EST | 290.00 | 0.45 | 0.05 | 1.20 | 0.00 | - | 5 | 30 | 121.58% |
| BIIB220128C00295000 | 2022-01-19 2:18PM EST | 295.00 | 0.42 | 0.00 | 0.85 | 0.00 | - | 5 | 9 | 119.14% |
| BIIB220128C00300000 | 2022-01-12 3:40PM EST | 300.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 3 | 247 | 122.17% |
| BIIB220128C00305000 | 2022-01-18 10:17AM EST | 305.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 2 | 2 | 130.08% |
| BIIB220128C00310000 | 2021-12-29 2:17PM EST | 310.00 | 3.92 | 0.00 | 1.85 | 0.00 | - | 20 | 31 | 155.32% |
| BIIB220128C00315000 | 2021-12-22 9:45AM EST | 315.00 | 2.11 | 0.00 | 0.85 | 0.00 | - | - | 63 | 140.53% |
| BIIB220128C00320000 | 2022-01-21 9:49AM EST | 320.00 | 0.09 | 0.00 | 0.50 | -2.28 | -96.20% | 8 | 148 | 134.47% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB220128P00160000 | 2021-12-15 3:48PM EST | 160.00 | 1.96 | 0.00 | 4.10 | 0.00 | - | - | 66 | 191.26% |
| BIIB220128P00165000 | 2021-12-21 10:03AM EST | 165.00 | 0.55 | 0.00 | 4.30 | 0.00 | - | 15 | 3 | 179.20% |
| BIIB220128P00170000 | 2021-12-17 11:14AM EST | 170.00 | 1.97 | 0.00 | 1.50 | 0.00 | - | 6 | 3 | 127.54% |
| BIIB220128P00180000 | 2022-01-10 2:08PM EST | 180.00 | 0.32 | 0.00 | 4.30 | 0.00 | - | 1 | 11 | 137.16% |
| BIIB220128P00190000 | 2022-01-12 10:22AM EST | 190.00 | 0.33 | 0.00 | 4.40 | 0.00 | - | 2 | 31 | 110.74% |
| BIIB220128P00195000 | 2022-01-21 1:23PM EST | 195.00 | 0.16 | 0.05 | 0.85 | +0.01 | +6.67% | 8 | 19 | 62.50% |
| BIIB220128P00200000 | 2022-01-21 1:26PM EST | 200.00 | 0.25 | 0.15 | 1.10 | -0.05 | -16.67% | 9 | 62 | 56.52% |
| BIIB220128P00205000 | 2022-01-21 1:23PM EST | 205.00 | 0.40 | 0.35 | 0.55 | -0.02 | -4.76% | 3 | 246 | 43.95% |
| BIIB220128P00210000 | 2022-01-21 1:50PM EST | 210.00 | 0.65 | 0.80 | 1.00 | +0.10 | +18.18% | 3 | 85 | 39.94% |
| BIIB220128P00212500 | 2022-01-20 3:42PM EST | 212.50 | 0.64 | 1.15 | 1.70 | +0.19 | +42.22% | 2 | 11 | 42.02% |
| BIIB220128P00215000 | 2022-01-21 3:12PM EST | 215.00 | 1.70 | 1.70 | 2.15 | +1.23 | +261.70% | 8 | 84 | 39.21% |
| BIIB220128P00217500 | 2022-01-21 1:11PM EST | 217.50 | 1.80 | 2.35 | 2.95 | +0.83 | +85.57% | 4 | 184 | 38.32% |
| BIIB220128P00220000 | 2022-01-21 3:59PM EST | 220.00 | 3.90 | 3.60 | 4.10 | +2.70 | +225.00% | 28 | 84 | 38.66% |
| BIIB220128P00222500 | 2022-01-21 3:20PM EST | 222.50 | 4.48 | 4.90 | 5.50 | +2.88 | +180.00% | 22 | 16 | 39.19% |
| BIIB220128P00225000 | 2022-01-21 3:59PM EST | 225.00 | 6.60 | 6.40 | 7.50 | +3.01 | +83.84% | 64 | 89 | 43.36% |
| BIIB220128P00227500 | 2022-01-21 1:36PM EST | 227.50 | 6.98 | 8.30 | 9.40 | +3.68 | +111.52% | 11 | 15 | 45.22% |
| BIIB220128P00230000 | 2022-01-21 3:05PM EST | 230.00 | 9.94 | 10.10 | 11.70 | +3.31 | +49.92% | 28 | 181 | 50.02% |
| BIIB220128P00232500 | 2022-01-21 10:20AM EST | 232.50 | 10.10 | 11.80 | 15.70 | +5.20 | +106.12% | 1 | 57 | 51.22% |
| BIIB220128P00235000 | 2022-01-21 3:05PM EST | 235.00 | 14.39 | 13.20 | 18.20 | +3.84 | +36.40% | 9 | 239 | 79.08% |
| BIIB220128P00237500 | 2022-01-21 11:38AM EST | 237.50 | 13.82 | 14.50 | 21.50 | +2.32 | +20.17% | 6 | 91 | 52.00% |
| BIIB220128P00240000 | 2022-01-21 3:42PM EST | 240.00 | 18.80 | 18.30 | 23.50 | +7.90 | +72.48% | 5 | 38 | 63.14% |
| BIIB220128P00242500 | 2022-01-18 11:39AM EST | 242.50 | 11.70 | 19.30 | 26.60 | 0.00 | - | 2 | 2 | 60.77% |
| BIIB220128P00245000 | 2022-01-21 1:14PM EST | 245.00 | 22.14 | 22.10 | 29.20 | +6.73 | +43.67% | 1 | 11 | 68.90% |
| BIIB220128P00247500 | 2022-01-21 1:14PM EST | 247.50 | 24.42 | 23.70 | 31.80 | +10.10 | +70.53% | 1 | 1 | 65.72% |
| BIIB220128P00250000 | 2022-01-21 12:58PM EST | 250.00 | 27.34 | 26.10 | 32.90 | +10.84 | +65.70% | 1 | 14 | 110.45% |
| BIIB220128P00252500 | 2022-01-21 2:35PM EST | 252.50 | 31.88 | 28.60 | 36.80 | +2.08 | +6.98% | 2 | 2 | 72.80% |
| BIIB220128P00255000 | 2021-12-30 9:51AM EST | 255.00 | 20.00 | 30.80 | 39.20 | 0.00 | - | - | 1 | 71.39% |
| BIIB220128P00257500 | 2022-01-20 11:58AM EST | 257.50 | 27.45 | 34.00 | 38.20 | 0.00 | - | - | 0 | 91.63% |
| BIIB220128P00260000 | 2022-01-06 11:14AM EST | 260.00 | 25.00 | 35.80 | 44.40 | 0.00 | - | - | 1 | 81.64% |
| BIIB220128P00270000 | 2022-01-06 12:13PM EST | 270.00 | 34.00 | 46.40 | 54.20 | 0.00 | - | - | 0 | 101.56% |
| BIIB220128P00275000 | 2022-01-14 10:58AM EST | 275.00 | 40.50 | 50.80 | 59.40 | 0.00 | - | 1 | 1 | 102.49% |
| BIIB220128P00280000 | 2021-12-22 3:59PM EST | 280.00 | 47.50 | 57.50 | 61.10 | 0.00 | - | - | 10 | 134.52% |
| BIIB220128P00285000 | 2021-12-30 2:40PM EST | 285.00 | 49.40 | 60.60 | 69.00 | 0.00 | - | 1 | 1 | 102.64% |
| BIIB220128P00300000 | 2021-12-23 12:48PM EST | 300.00 | 67.75 | 75.60 | 84.30 | 0.00 | - | 1 | 0 | 126.86% |
© 2022 Yahoo. All rights reserved.
