New Zealand markets closed

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
220.07 -0.45 (-0.20%)
Pre-market: 04:30AM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIIB220128C001500002021-12-29 2:28PM EST150.00109.100.000.000.00-300.00%
BIIB220128C001950002022-01-21 11:28AM EST195.0030.510.000.000.00-300.00%
BIIB220128C002000002022-01-21 11:28AM EST200.0025.520.000.000.00-300.00%
BIIB220128C002100002022-01-18 12:07AM EST210.0016.150.000.000.00--00.00%
BIIB220128C002150002022-01-21 3:16PM EST215.008.100.000.000.00-100.00%
BIIB220128C002175002022-01-21 2:13PM EST217.506.410.000.000.00-1000.00%
BIIB220128C002200002022-01-21 3:46PM EST220.004.800.000.000.00-1600.00%
BIIB220128C002225002022-01-21 3:45PM EST222.503.500.000.000.00-4701.56%
BIIB220128C002250002022-01-21 3:44PM EST225.002.650.000.000.00-3703.13%
BIIB220128C002275002022-01-21 3:46PM EST227.501.850.000.000.00-1906.25%
BIIB220128C002300002022-01-21 3:12PM EST230.001.440.000.000.00-3306.25%
BIIB220128C002325002022-01-21 3:50PM EST232.500.950.000.000.00-52012.50%
BIIB220128C002350002022-01-21 3:12PM EST235.000.700.000.000.00-13012.50%
BIIB220128C002375002022-01-21 3:27PM EST237.500.600.000.000.00-6012.50%
BIIB220128C002400002022-01-21 3:32PM EST240.000.530.000.000.00-14012.50%
BIIB220128C002425002022-01-20 2:41PM EST242.500.700.000.000.00-29012.50%
BIIB220128C002450002022-01-21 2:32PM EST245.000.350.000.000.00-12025.00%
BIIB220128C002475002022-01-21 11:39AM EST247.500.380.000.000.00-3025.00%
BIIB220128C002500002022-01-21 1:28PM EST250.000.250.000.000.00-8025.00%
BIIB220128C002525002022-01-20 12:44PM EST252.500.450.000.000.00-7025.00%
BIIB220128C002550002022-01-20 10:45AM EST255.000.500.000.000.00-1025.00%
BIIB220128C002575002022-01-20 10:45AM EST257.500.450.000.000.00--025.00%
BIIB220128C002600002022-01-21 1:24PM EST260.000.250.000.000.00-12025.00%
BIIB220128C002650002022-01-21 10:39AM EST265.000.250.000.000.00-1025.00%
BIIB220128C002700002022-01-21 10:34AM EST270.000.200.000.000.00-1050.00%
BIIB220128C002750002022-01-18 11:02AM EST275.000.250.000.000.00-6050.00%
BIIB220128C002800002022-01-21 2:59PM EST280.000.150.000.000.00-7050.00%
BIIB220128C002900002022-01-19 2:18PM EST290.000.450.000.000.00-5050.00%
BIIB220128C002950002022-01-19 2:18PM EST295.000.420.000.000.00-5050.00%
BIIB220128C003000002022-01-12 3:40PM EST300.000.200.000.000.00-3050.00%
BIIB220128C003050002022-01-18 10:17AM EST305.000.050.000.000.00-2050.00%
BIIB220128C003100002021-12-29 2:17PM EST310.003.920.000.000.00-20050.00%
BIIB220128C003150002021-12-22 9:45AM EST315.002.110.000.850.00--63153.91%
BIIB220128C003200002022-01-21 9:49AM EST320.000.090.000.000.00-8050.00%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIIB220128P001600002021-12-15 3:48PM EST160.001.960.004.100.00--66209.52%
BIIB220128P001650002021-12-21 10:03AM EST165.000.550.004.300.00-153196.29%
BIIB220128P001700002021-12-17 11:14AM EST170.001.970.001.500.00-63139.75%
BIIB220128P001800002022-01-10 2:08PM EST180.000.320.000.000.00-1050.00%
BIIB220128P001850002022-01-21 2:51PM EST185.000.150.000.000.00-10025.00%
BIIB220128P001900002022-01-12 10:22AM EST190.000.330.000.000.00-2025.00%
BIIB220128P001950002022-01-21 3:39PM EST195.000.160.000.000.00-8025.00%
BIIB220128P002000002022-01-21 1:26PM EST200.000.250.000.000.00-9025.00%
BIIB220128P002050002022-01-21 1:23PM EST205.000.400.000.000.00-3012.50%
BIIB220128P002100002022-01-21 1:50PM EST210.000.650.000.000.00-3012.50%
BIIB220128P002125002022-01-21 10:59AM EST212.500.640.000.000.00-206.25%
BIIB220128P002150002022-01-21 3:12PM EST215.001.700.000.000.00-806.25%
BIIB220128P002175002022-01-21 1:11PM EST217.501.800.000.000.00-403.13%
BIIB220128P002200002022-01-21 3:59PM EST220.003.900.000.000.00-2800.78%
BIIB220128P002225002022-01-21 3:20PM EST222.504.480.000.000.00-2200.00%
BIIB220128P002250002022-01-21 3:59PM EST225.006.600.000.000.00-6400.00%
BIIB220128P002275002022-01-21 1:36PM EST227.506.980.000.000.00-1100.00%
BIIB220128P002300002022-01-21 3:05PM EST230.009.940.000.000.00-2800.00%
BIIB220128P002325002022-01-21 10:20AM EST232.5010.100.000.000.00-100.00%
BIIB220128P002350002022-01-21 3:05PM EST235.0014.390.000.000.00-900.00%
BIIB220128P002375002022-01-21 11:38AM EST237.5013.820.000.000.00-600.00%
BIIB220128P002400002022-01-21 3:42PM EST240.0018.800.000.000.00-500.00%
BIIB220128P002425002022-01-18 11:39AM EST242.5011.700.000.000.00-200.00%
BIIB220128P002450002022-01-21 1:14PM EST245.0022.140.000.000.00-100.00%
BIIB220128P002475002022-01-21 1:14PM EST247.5024.420.000.000.00-100.00%
BIIB220128P002500002022-01-21 12:58PM EST250.0027.340.000.000.00-100.00%
BIIB220128P002525002022-01-21 2:35PM EST252.5031.880.000.000.00-200.00%
BIIB220128P002550002021-12-30 9:51AM EST255.0020.000.000.000.00--00.00%
BIIB220128P002575002022-01-21 2:31PM EST257.5035.930.000.000.00-100.00%
BIIB220128P002600002022-01-06 11:14AM EST260.0025.000.000.000.00--00.00%
BIIB220128P002700002022-01-06 12:13PM EST270.0034.000.000.000.00--00.00%
BIIB220128P002750002022-01-14 10:58AM EST275.0040.500.000.000.00-100.00%
BIIB220128P002800002021-12-22 3:59PM EST280.0047.5057.5061.100.00--10147.34%
BIIB220128P002850002021-12-30 2:40PM EST285.0049.400.000.000.00-100.00%
BIIB220128P003000002021-12-23 12:48PM EST300.0067.7575.6084.300.00-10138.97%