BIIB - Biogen Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB230616C00100000 | 2022-12-06 10:57AM EDT | 100.00 | 194.21 | 167.20 | 175.50 | 0.00 | - | 2 | 3 | 0.00% |
| BIIB230616C00105000 | 2022-09-30 10:10AM EDT | 105.00 | 158.60 | 178.80 | 186.50 | 0.00 | - | 2 | 1 | 0.00% |
| BIIB230616C00110000 | 2022-12-08 2:06PM EDT | 110.00 | 182.00 | 168.00 | 176.50 | 0.00 | - | - | 1 | 0.00% |
| BIIB230616C00120000 | 2023-05-10 2:15PM EDT | 120.00 | 194.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB230616C00150000 | 2023-03-31 3:28PM EDT | 150.00 | 129.70 | 150.50 | 160.00 | 0.00 | - | 1 | 16 | 285.55% |
| BIIB230616C00200000 | 2023-04-06 9:30AM EDT | 200.00 | 87.00 | 115.00 | 124.00 | 0.00 | - | 1 | 3 | 334.77% |
| BIIB230616C00205000 | 2023-03-29 1:00PM EDT | 205.00 | 75.50 | 96.00 | 105.30 | 0.00 | - | 3 | 4 | 183.15% |
| BIIB230616C00210000 | 2023-01-13 10:48AM EDT | 210.00 | 86.30 | 79.70 | 87.20 | 0.00 | - | 2 | 3 | 0.00% |
| BIIB230616C00215000 | 2023-05-18 12:28PM EDT | 215.00 | 90.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BIIB230616C00220000 | 2023-02-16 11:07AM EDT | 220.00 | 60.00 | 47.00 | 51.90 | 0.00 | - | 3 | 3 | 0.00% |
| BIIB230616C00225000 | 2023-01-12 2:23PM EDT | 225.00 | 70.31 | 67.20 | 73.20 | 0.00 | - | 1 | 3 | 0.00% |
| BIIB230616C00230000 | 2023-03-08 3:13PM EDT | 230.00 | 42.70 | 57.70 | 65.30 | 0.00 | - | 2 | 6 | 0.00% |
| BIIB230616C00235000 | 2023-04-26 10:10AM EDT | 235.00 | 46.60 | 60.20 | 68.30 | 0.00 | - | 2 | 3 | 0.00% |
| BIIB230616C00240000 | 2023-05-31 10:53AM EDT | 240.00 | 56.35 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| BIIB230616C00245000 | 2023-05-30 3:33PM EDT | 245.00 | 53.86 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| BIIB230616C00250000 | 2023-06-05 11:42AM EDT | 250.00 | 54.70 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| BIIB230616C00255000 | 2023-05-08 12:47PM EDT | 255.00 | 58.89 | 46.50 | 54.40 | 0.00 | - | 7 | 93 | 79.79% |
| BIIB230616C00260000 | 2023-05-15 10:57AM EDT | 260.00 | 53.85 | 0.00 | 0.00 | 0.00 | - | 5 | 116 | 0.00% |
| BIIB230616C00265000 | 2023-06-06 1:04PM EDT | 265.00 | 40.90 | 0.00 | 0.00 | 0.00 | - | 10 | 109 | 0.00% |
| BIIB230616C00270000 | 2023-05-30 12:45PM EDT | 270.00 | 30.27 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| BIIB230616C00275000 | 2023-06-08 10:41AM EDT | 275.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 0.00% |
| BIIB230616C00280000 | 2023-06-01 3:50PM EDT | 280.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,574 | 0.00% |
| BIIB230616C00285000 | 2023-06-01 3:50PM EDT | 285.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 1 | 543 | 0.00% |
| BIIB230616C00290000 | 2023-06-08 12:36PM EDT | 290.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 1 | 283 | 0.00% |
| BIIB230616C00292500 | 2023-06-07 10:30AM EDT | 292.50 | 9.30 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| BIIB230616C00295000 | 2023-06-08 12:37PM EDT | 295.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 8 | 298 | 0.00% |
| BIIB230616C00297500 | 2023-06-07 11:08AM EDT | 297.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| BIIB230616C00300000 | 2023-06-08 3:00PM EDT | 300.00 | 13.48 | 0.00 | 0.00 | 0.00 | - | 2 | 1,012 | 0.00% |
| BIIB230616C00302500 | 2023-06-08 1:26PM EDT | 302.50 | 9.60 | 0.00 | 0.00 | 0.00 | - | 8 | 39 | 0.00% |
| BIIB230616C00305000 | 2023-06-08 3:59PM EDT | 305.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 45 | 1,765 | 0.00% |
| BIIB230616C00307500 | 2023-06-08 2:32PM EDT | 307.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 129 | 262 | 0.00% |
| BIIB230616C00310000 | 2023-06-08 3:59PM EDT | 310.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 182 | 1,955 | 0.78% |
| BIIB230616C00312500 | 2023-06-08 2:24PM EDT | 312.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 90 | 194 | 1.56% |
| BIIB230616C00315000 | 2023-06-08 3:24PM EDT | 315.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 55 | 252 | 3.13% |
| BIIB230616C00317500 | 2023-06-08 3:03PM EDT | 317.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 50 | 56 | 6.25% |
| BIIB230616C00320000 | 2023-06-08 3:51PM EDT | 320.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 143 | 692 | 6.25% |
| BIIB230616C00322500 | 2023-06-07 1:52PM EDT | 322.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 6.25% |
| BIIB230616C00325000 | 2023-06-08 3:06PM EDT | 325.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 38 | 287 | 6.25% |
| BIIB230616C00330000 | 2023-06-08 3:58PM EDT | 330.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 477 | 1,550 | 12.50% |
| BIIB230616C00335000 | 2023-06-02 12:06PM EDT | 335.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 16 | 240 | 12.50% |
| BIIB230616C00340000 | 2023-06-08 9:32AM EDT | 340.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 2 | 167 | 12.50% |
| BIIB230616C00345000 | 2023-06-08 3:08PM EDT | 345.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 91 | 12.50% |
| BIIB230616C00350000 | 2023-06-08 3:54PM EDT | 350.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 43 | 1,228 | 25.00% |
| BIIB230616C00355000 | 2023-06-08 3:54PM EDT | 355.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 308 | 25.00% |
| BIIB230616C00360000 | 2023-06-08 3:07PM EDT | 360.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 157 | 25.00% |
| BIIB230616C00365000 | 2023-04-25 3:11PM EDT | 365.00 | 0.25 | 0.00 | 4.70 | 0.00 | - | 1 | 40 | 97.44% |
| BIIB230616C00370000 | 2023-05-10 3:11PM EDT | 370.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 25.00% |
| BIIB230616C00375000 | 2023-06-07 2:38PM EDT | 375.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 25.00% |
| BIIB230616C00380000 | 2023-05-10 3:12PM EDT | 380.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 25.00% |
| BIIB230616C00385000 | 2023-05-25 2:25PM EDT | 385.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 25.00% |
| BIIB230616C00390000 | 2023-06-07 11:40AM EDT | 390.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 25.00% |
| BIIB230616C00395000 | 2023-01-06 4:35PM EDT | 395.00 | 3.54 | 1.35 | 6.00 | 0.00 | - | 30 | 18 | 144.43% |
| BIIB230616C00400000 | 2023-06-07 2:15PM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 230 | 50.00% |
| BIIB230616C00410000 | 2023-06-07 11:59AM EDT | 410.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 50.00% |
| BIIB230616C00415000 | 2023-06-05 9:52AM EDT | 415.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| BIIB230616C00420000 | 2023-05-19 3:18PM EDT | 420.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 51 | 56 | 50.00% |
| BIIB230616C00425000 | 2023-04-19 10:50AM EDT | 425.00 | 1.10 | 0.00 | 4.30 | 0.00 | - | 1 | 20 | 152.08% |
| BIIB230616C00430000 | 2023-06-08 2:48PM EDT | 430.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| BIIB230616C00440000 | 2023-05-16 11:02AM EDT | 440.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| BIIB230616C00450000 | 2023-06-05 10:17AM EDT | 450.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 50.00% |
| BIIB230616C00455000 | 2023-05-15 1:22PM EDT | 455.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| BIIB230616C00460000 | 2023-05-15 1:22PM EDT | 460.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB230616P00100000 | 2023-02-16 2:56PM EDT | 100.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 378.32% |
| BIIB230616P00105000 | 2023-05-08 1:58PM EDT | 105.00 | 0.18 | 0.00 | 1.00 | 0.00 | - | 2 | 5 | 362.89% |
| BIIB230616P00110000 | 2022-10-28 10:32AM EDT | 110.00 | 2.53 | 0.00 | 4.30 | 0.00 | - | 1 | 0 | 445.90% |
| BIIB230616P00115000 | 2022-10-26 10:00AM EDT | 115.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| BIIB230616P00120000 | 2023-04-17 10:12AM EDT | 120.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 12 | 19 | 411.52% |
| BIIB230616P00125000 | 2022-11-21 10:50AM EDT | 125.00 | 0.81 | 0.00 | 1.30 | 0.00 | - | 10 | 17 | 320.12% |
| BIIB230616P00130000 | 2023-04-19 10:51AM EDT | 130.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | 1 | 10 | 380.03% |
| BIIB230616P00135000 | 2022-11-14 11:01AM EDT | 135.00 | 4.70 | 0.00 | 4.50 | 0.00 | - | 26 | 13 | 368.65% |
| BIIB230616P00140000 | 2022-11-14 11:52AM EDT | 140.00 | 4.97 | 0.00 | 4.60 | 0.00 | - | 4 | 38 | 355.96% |
| BIIB230616P00145000 | 2022-10-07 12:00PM EDT | 145.00 | 2.90 | 0.65 | 6.30 | 0.00 | - | 2 | 114 | 375.10% |
| BIIB230616P00150000 | 2023-05-22 11:38AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 50.00% |
| BIIB230616P00155000 | 2022-10-25 10:46AM EDT | 155.00 | 3.79 | 0.00 | 4.70 | 0.00 | - | 2 | 19 | 316.99% |
| BIIB230616P00160000 | 2023-04-14 3:35PM EDT | 160.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | 2 | 1 | 298.63% |
| BIIB230616P00165000 | 2022-10-11 3:17PM EDT | 165.00 | 5.65 | 1.75 | 6.50 | 0.00 | - | 2 | 1 | 333.67% |
| BIIB230616P00170000 | 2023-01-11 11:03AM EDT | 170.00 | 1.91 | 0.20 | 5.70 | 0.00 | - | 4 | 19 | 295.07% |
| BIIB230616P00175000 | 2023-05-03 12:59PM EDT | 175.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 60 | 151.56% |
| BIIB230616P00180000 | 2023-01-11 11:03AM EDT | 180.00 | 2.50 | 0.05 | 2.65 | 0.00 | - | 4 | 5 | 229.15% |
| BIIB230616P00185000 | 2023-05-30 11:27AM EDT | 185.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| BIIB230616P00190000 | 2023-03-15 12:52PM EDT | 190.00 | 1.75 | 0.00 | 4.70 | 0.00 | - | 1 | 15 | 235.60% |
| BIIB230616P00195000 | 2023-02-23 3:55PM EDT | 195.00 | 2.30 | 0.05 | 2.50 | 0.00 | - | 1 | 17 | 197.51% |
| BIIB230616P00200000 | 2023-06-01 11:48AM EDT | 200.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 235 | 50.00% |
| BIIB230616P00205000 | 2023-06-01 10:53AM EDT | 205.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 50.00% |
| BIIB230616P00210000 | 2023-06-08 11:23AM EDT | 210.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| BIIB230616P00215000 | 2023-06-05 10:17AM EDT | 215.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 257 | 50.00% |
| BIIB230616P00220000 | 2023-05-22 12:28PM EDT | 220.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| BIIB230616P00225000 | 2023-05-05 10:09AM EDT | 225.00 | 0.43 | 0.00 | 4.40 | 0.00 | - | 2 | 56 | 163.82% |
| BIIB230616P00230000 | 2023-05-15 9:50AM EDT | 230.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 50.00% |
| BIIB230616P00235000 | 2023-05-04 2:12PM EDT | 235.00 | 0.53 | 0.00 | 4.40 | 0.00 | - | 8 | 60 | 145.83% |
| BIIB230616P00240000 | 2023-06-07 3:59PM EDT | 240.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 497 | 50.00% |
| BIIB230616P00245000 | 2023-05-25 1:05PM EDT | 245.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 32 | 209 | 25.00% |
| BIIB230616P00250000 | 2023-06-08 9:32AM EDT | 250.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 425 | 25.00% |
| BIIB230616P00255000 | 2023-05-08 1:58PM EDT | 255.00 | 0.88 | 0.00 | 1.25 | 0.00 | - | 3 | 29 | 82.67% |
| BIIB230616P00260000 | 2023-06-08 3:50PM EDT | 260.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 14 | 68 | 25.00% |
| BIIB230616P00265000 | 2023-06-07 2:30PM EDT | 265.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 6 | 235 | 25.00% |
| BIIB230616P00270000 | 2023-06-08 3:35PM EDT | 270.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 488 | 25.00% |
| BIIB230616P00275000 | 2023-06-08 3:37PM EDT | 275.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 6 | 128 | 12.50% |
| BIIB230616P00280000 | 2023-06-07 3:20PM EDT | 280.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 4 | 1,493 | 12.50% |
| BIIB230616P00285000 | 2023-06-07 3:58PM EDT | 285.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 75 | 634 | 12.50% |
| BIIB230616P00287500 | 2023-06-07 10:57AM EDT | 287.50 | 4.21 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 12.50% |
| BIIB230616P00290000 | 2023-06-08 2:58PM EDT | 290.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 56 | 364 | 12.50% |
| BIIB230616P00292500 | 2023-06-08 9:57AM EDT | 292.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 5 | 49 | 6.25% |
| BIIB230616P00295000 | 2023-06-08 3:20PM EDT | 295.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 25 | 447 | 6.25% |
| BIIB230616P00297500 | 2023-06-08 2:23PM EDT | 297.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 31 | 258 | 6.25% |
| BIIB230616P00300000 | 2023-06-08 3:34PM EDT | 300.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 43 | 770 | 6.25% |
| BIIB230616P00302500 | 2023-06-08 2:13PM EDT | 302.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 13 | 51 | 3.13% |
| BIIB230616P00305000 | 2023-06-08 3:21PM EDT | 305.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 133 | 480 | 3.13% |
| BIIB230616P00307500 | 2023-06-08 3:28PM EDT | 307.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 98 | 68 | 0.78% |
| BIIB230616P00310000 | 2023-06-08 3:46PM EDT | 310.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 50 | 303 | 0.00% |
| BIIB230616P00315000 | 2023-06-08 1:31PM EDT | 315.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 11 | 253 | 0.00% |
| BIIB230616P00320000 | 2023-06-08 9:30AM EDT | 320.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| BIIB230616P00325000 | 2023-05-11 11:43AM EDT | 325.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| BIIB230616P00330000 | 2023-03-09 3:58PM EDT | 330.00 | 70.00 | 41.60 | 48.30 | 0.00 | - | 1 | 2 | 189.48% |
| BIIB230616P00335000 | 2022-12-02 4:03PM EDT | 335.00 | 49.80 | 61.30 | 67.40 | 0.00 | - | 1 | 1 | 284.29% |
| BIIB230616P00350000 | 2023-05-17 3:19PM EDT | 350.00 | 43.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIIB230616P00355000 | 2022-12-15 2:39PM EDT | 355.00 | 75.50 | 68.50 | 72.30 | 0.00 | - | - | 3 | 238.71% |
| BIIB230616P00380000 | 2023-03-16 9:57AM EDT | 380.00 | 119.42 | 89.70 | 95.10 | 0.00 | - | 1 | 0 | 258.85% |
| BIIB230616P00390000 | 2023-05-16 11:02AM EDT | 390.00 | 82.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIIB230616P00395000 | 2022-10-24 11:30AM EDT | 395.00 | 125.35 | 92.20 | 99.80 | 0.00 | - | 2 | 2 | 200.05% |
| BIIB230616P00400000 | 2023-05-22 2:34PM EDT | 400.00 | 93.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BIIB230616P00410000 | 2022-12-01 3:31PM EDT | 410.00 | 110.31 | 129.70 | 137.10 | 0.00 | - | 4 | 0 | 367.90% |
© 2023 Yahoo. All rights reserved.