Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240426C00180000 | 2024-04-23 3:48PM EDT | 180.00 | 22.00 | 18.50 | 22.90 | +7.60 | +52.78% | 4 | 5 | 125.39% |
| BIIB240426C00185000 | 2024-04-24 3:48PM EDT | 185.00 | 17.50 | 13.20 | 21.70 | +7.00 | +66.67% | 42 | 54 | 85.45% |
| BIIB240426C00187500 | 2024-04-19 10:32AM EDT | 187.50 | 9.10 | 10.70 | 19.00 | 0.00 | - | 2 | 2 | 70.90% |
| BIIB240426C00190000 | 2024-04-24 11:31AM EDT | 190.00 | 10.40 | 8.60 | 13.50 | +2.55 | +32.48% | 3 | 53 | 96.24% |
| BIIB240426C00192500 | 2024-04-24 11:11AM EDT | 192.50 | 9.80 | 8.30 | 14.20 | +3.95 | +67.52% | 17 | 57 | 88.96% |
| BIIB240426C00195000 | 2024-04-24 3:59PM EDT | 195.00 | 7.70 | 6.40 | 11.70 | +2.90 | +60.42% | 245 | 527 | 81.25% |
| BIIB240426C00197500 | 2024-04-24 3:39PM EDT | 197.50 | 5.30 | 4.10 | 8.10 | +1.64 | +44.81% | 283 | 50 | 57.52% |
| BIIB240426C00200000 | 2024-04-24 3:59PM EDT | 200.00 | 3.70 | 2.95 | 3.80 | +0.88 | +31.21% | 181 | 213 | 45.31% |
| BIIB240426C00202500 | 2024-04-24 3:43PM EDT | 202.50 | 2.00 | 1.70 | 2.25 | -0.15 | -6.98% | 49 | 93 | 41.80% |
| BIIB240426C00205000 | 2024-04-24 3:41PM EDT | 205.00 | 1.00 | 0.85 | 1.25 | -0.70 | -41.18% | 281 | 175 | 41.07% |
| BIIB240426C00207500 | 2024-04-24 3:54PM EDT | 207.50 | 0.80 | 0.05 | 0.80 | -0.26 | -24.53% | 248 | 43 | 44.82% |
| BIIB240426C00210000 | 2024-04-24 3:58PM EDT | 210.00 | 0.34 | 0.20 | 0.40 | -0.41 | -54.67% | 481 | 185 | 44.63% |
| BIIB240426C00212500 | 2024-04-24 3:02PM EDT | 212.50 | 0.13 | 0.00 | 0.40 | -0.47 | -78.33% | 558 | 74 | 53.91% |
| BIIB240426C00215000 | 2024-04-24 3:46PM EDT | 215.00 | 0.08 | 0.00 | 0.15 | -0.32 | -80.00% | 576 | 103 | 50.29% |
| BIIB240426C00217500 | 2024-04-24 9:32AM EDT | 217.50 | 0.40 | 0.00 | 0.50 | +0.10 | +33.33% | 4 | 61 | 63.87% |
| BIIB240426C00220000 | 2024-04-24 2:47PM EDT | 220.00 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 184 | 240 | 54.10% |
| BIIB240426C00225000 | 2024-04-23 3:55PM EDT | 225.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 21 | 140 | 60.16% |
| BIIB240426C00230000 | 2024-04-23 2:47PM EDT | 230.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 7 | 35 | 71.09% |
| BIIB240426C00235000 | 2024-04-23 2:54PM EDT | 235.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 188.62% |
| BIIB240426C00240000 | 2024-04-19 3:27PM EDT | 240.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 1 | 7 | 166.70% |
| BIIB240426C00245000 | 2024-04-01 9:33AM EDT | 245.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | - | 2 | 221.88% |
| BIIB240426C00255000 | 2024-03-14 1:40PM EDT | 255.00 | 1.13 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 252.39% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240426P00150000 | 2024-04-19 9:30AM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| BIIB240426P00160000 | 2024-04-24 9:30AM EDT | 160.00 | 0.10 | 0.00 | 0.05 | +0.05 | +100.00% | 2 | 14 | 121.88% |
| BIIB240426P00165000 | 2024-04-18 3:46PM EDT | 165.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | - | 7 | 183.89% |
| BIIB240426P00170000 | 2024-04-23 3:56PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 1 | 51 | 92.97% |
| BIIB240426P00172500 | 2024-04-23 3:59PM EDT | 172.50 | 0.33 | 0.00 | 0.05 | 0.00 | - | 61 | 42 | 85.94% |
| BIIB240426P00175000 | 2024-04-24 11:59AM EDT | 175.00 | 0.05 | 0.00 | 0.05 | -0.45 | -90.00% | 70 | 105 | 78.91% |
| BIIB240426P00177500 | 2024-04-24 3:43PM EDT | 177.50 | 0.05 | 0.05 | 0.15 | -0.78 | -93.98% | 18 | 64 | 86.72% |
| BIIB240426P00180000 | 2024-04-24 3:05PM EDT | 180.00 | 0.08 | 0.05 | 0.40 | -1.12 | -93.33% | 65 | 151 | 90.72% |
| BIIB240426P00182500 | 2024-04-24 10:59AM EDT | 182.50 | 0.08 | 0.05 | 0.15 | -1.56 | -95.12% | 14 | 68 | 70.70% |
| BIIB240426P00185000 | 2024-04-24 2:32PM EDT | 185.00 | 0.01 | 0.05 | 0.10 | -2.19 | -99.55% | 47 | 128 | 59.77% |
| BIIB240426P00187500 | 2024-04-24 11:08AM EDT | 187.50 | 0.15 | 0.05 | 0.45 | -2.85 | -95.00% | 22 | 122 | 65.23% |
| BIIB240426P00190000 | 2024-04-24 3:32PM EDT | 190.00 | 0.15 | 0.00 | 0.30 | -3.75 | -96.15% | 50 | 129 | 50.10% |
| BIIB240426P00192500 | 2024-04-24 3:31PM EDT | 192.50 | 0.20 | 0.10 | 0.50 | -4.90 | -96.08% | 648 | 135 | 56.10% |
| BIIB240426P00195000 | 2024-04-24 3:34PM EDT | 195.00 | 0.30 | 0.20 | 0.30 | -5.80 | -95.08% | 546 | 57 | 38.67% |
| BIIB240426P00197500 | 2024-04-24 2:20PM EDT | 197.50 | 1.45 | 0.25 | 1.60 | -6.07 | -80.72% | 6 | 23 | 57.32% |
| BIIB240426P00200000 | 2024-04-24 3:59PM EDT | 200.00 | 1.30 | 1.30 | 1.50 | -6.70 | -83.75% | 132 | 95 | 39.80% |
| BIIB240426P00202500 | 2024-04-24 3:43PM EDT | 202.50 | 2.46 | 2.00 | 2.80 | -7.92 | -76.30% | 74 | 24 | 42.48% |
| BIIB240426P00205000 | 2024-04-24 3:43PM EDT | 205.00 | 3.67 | 2.80 | 5.00 | -8.65 | -70.21% | 22 | 43 | 54.54% |
| BIIB240426P00207500 | 2024-04-24 10:02AM EDT | 207.50 | 4.30 | 1.75 | 9.20 | -9.94 | -69.80% | 3 | 2 | 100.10% |
| BIIB240426P00210000 | 2024-04-24 10:33AM EDT | 210.00 | 7.70 | 5.80 | 10.10 | -12.40 | -61.69% | 3 | 92 | 84.38% |
| BIIB240426P00215000 | 2024-04-24 1:18PM EDT | 215.00 | 14.18 | 8.50 | 16.60 | -4.62 | -24.57% | 3 | 12 | 139.31% |
| BIIB240426P00220000 | 2024-04-24 2:19PM EDT | 220.00 | 16.20 | 13.50 | 21.60 | +8.45 | +109.03% | 47 | 15 | 163.16% |
| BIIB240426P00225000 | 2024-03-28 3:15PM EDT | 225.00 | 12.25 | 18.50 | 26.60 | 0.00 | - | 1 | 16 | 185.21% |
| BIIB240426P00230000 | 2024-03-27 1:01PM EDT | 230.00 | 16.10 | 23.50 | 32.20 | 0.00 | - | 8 | 0 | 219.14% |
© 2024 Yahoo. All rights reserved.