Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:04PM EST. Market open.
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB230203C00210000 | 2023-01-19 9:37AM EST | 210.00 | 74.07 | 76.70 | 81.50 | 0.00 | - | - | 7 | 136.23% |
| BIIB230203C00220000 | 2022-12-23 2:54PM EST | 220.00 | 60.10 | 61.50 | 71.00 | 0.00 | - | 1 | 1 | 175.59% |
| BIIB230203C00235000 | 2023-01-06 12:41PM EST | 235.00 | 48.10 | 51.80 | 56.70 | 0.00 | - | 1 | 1 | 100.20% |
| BIIB230203C00245000 | 2023-01-27 3:12PM EST | 245.00 | 47.30 | 41.30 | 47.20 | 0.00 | - | 1 | 0 | 83.11% |
| BIIB230203C00255000 | 2023-01-05 11:13AM EST | 255.00 | 21.50 | 31.50 | 36.60 | 0.00 | - | 2 | 3 | 59.67% |
| BIIB230203C00260000 | 2023-01-20 3:54PM EST | 260.00 | 26.32 | 28.50 | 31.70 | 0.00 | - | 2 | 3 | 74.56% |
| BIIB230203C00262500 | 2023-01-26 2:59PM EST | 262.50 | 28.98 | 24.50 | 30.80 | 0.00 | - | - | 3 | 70.36% |
| BIIB230203C00265000 | 2023-01-23 9:33AM EST | 265.00 | 22.59 | 23.00 | 28.30 | 0.00 | - | 1 | 1 | 72.17% |
| BIIB230203C00270000 | 2023-01-18 9:56AM EST | 270.00 | 23.80 | 17.00 | 23.20 | 0.00 | - | 9 | 4 | 54.44% |
| BIIB230203C00275000 | 2023-01-20 12:59PM EST | 275.00 | 11.32 | 14.10 | 16.30 | 0.00 | - | 1 | 15 | 56.93% |
| BIIB230203C00280000 | 2023-01-23 3:54PM EST | 280.00 | 14.00 | 9.20 | 12.90 | 0.00 | - | 1 | 5 | 58.31% |
| BIIB230203C00285000 | 2023-01-30 11:18AM EST | 285.00 | 6.85 | 5.90 | 6.70 | -2.15 | -23.89% | 1 | 12 | 34.14% |
| BIIB230203C00287500 | 2023-01-26 10:53AM EST | 287.50 | 6.68 | 4.50 | 5.40 | 0.00 | - | 1 | 5 | 35.24% |
| BIIB230203C00290000 | 2023-01-30 11:28AM EST | 290.00 | 3.28 | 3.20 | 3.70 | -1.52 | -31.67% | 42 | 33 | 31.74% |
| BIIB230203C00292500 | 2023-01-30 9:38AM EST | 292.50 | 2.12 | 2.20 | 2.65 | -1.22 | -36.53% | 5 | 14 | 31.38% |
| BIIB230203C00295000 | 2023-01-30 11:30AM EST | 295.00 | 1.40 | 1.40 | 1.85 | -0.97 | -40.93% | 29 | 12 | 31.28% |
| BIIB230203C00297500 | 2023-01-27 10:22AM EST | 297.50 | 2.46 | 0.80 | 1.35 | 0.00 | - | 8 | 33 | 32.20% |
| BIIB230203C00300000 | 2023-01-30 11:12AM EST | 300.00 | 0.55 | 0.40 | 0.70 | -0.65 | -54.17% | 1 | 102 | 29.64% |
| BIIB230203C00302500 | 2023-01-27 1:16PM EST | 302.50 | 1.01 | 0.20 | 0.75 | 0.00 | - | 3 | 7 | 34.64% |
| BIIB230203C00305000 | 2023-01-30 11:29AM EST | 305.00 | 0.15 | 0.15 | 0.40 | -0.35 | -70.00% | 3 | 66 | 32.91% |
| BIIB230203C00307500 | 2023-01-27 3:51PM EST | 307.50 | 0.30 | 0.00 | 0.90 | 0.00 | - | 8 | 12 | 45.12% |
| BIIB230203C00310000 | 2023-01-27 3:26PM EST | 310.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 1 | 55 | 45.90% |
| BIIB230203C00315000 | 2023-01-27 3:21PM EST | 315.00 | 0.30 | 0.00 | 5.10 | 0.00 | - | 2 | 5 | 78.47% |
| BIIB230203C00320000 | 2023-01-27 1:11PM EST | 320.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 12 | 44.73% |
| BIIB230203C00325000 | 2023-01-27 2:29PM EST | 325.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 9 | 25 | 53.76% |
| BIIB230203C00330000 | 2023-01-27 2:29PM EST | 330.00 | 0.21 | 0.00 | 0.45 | 0.00 | - | 10 | 19 | 59.38% |
| BIIB230203C00350000 | 2023-01-06 3:07PM EST | 350.00 | 2.75 | 0.00 | 5.10 | 0.00 | - | 2 | 2 | 132.64% |
| BIIB230203C00355000 | 2023-01-26 10:31AM EST | 355.00 | 0.10 | 0.00 | 5.10 | 0.00 | - | - | 5 | 139.38% |
| BIIB230203C00390000 | 2023-01-06 3:06PM EST | 390.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 90.63% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB230203P00160000 | 2022-12-28 12:50PM EST | 160.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | - | 2 | 266.60% |
| BIIB230203P00210000 | 2023-01-06 3:06PM EST | 210.00 | 2.32 | 0.00 | 5.10 | 0.00 | - | 6 | 5 | 205.57% |
| BIIB230203P00215000 | 2023-01-06 3:06PM EST | 215.00 | 2.43 | 0.00 | 5.10 | 0.00 | - | 6 | 5 | 193.60% |
| BIIB230203P00225000 | 2023-01-18 3:36PM EST | 225.00 | 0.34 | 0.00 | 5.10 | 0.00 | - | 4 | 9 | 170.26% |
| BIIB230203P00230000 | 2023-01-25 1:02PM EST | 230.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 118.41% |
| BIIB230203P00235000 | 2023-01-04 10:13AM EST | 235.00 | 3.09 | 0.00 | 5.10 | 0.00 | - | 7 | 87 | 147.49% |
| BIIB230203P00240000 | 2023-01-26 10:31AM EST | 240.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 40 | 81.45% |
| BIIB230203P00245000 | 2023-01-06 3:33PM EST | 245.00 | 2.26 | 0.00 | 0.45 | 0.00 | - | 5 | 8 | 72.46% |
| BIIB230203P00250000 | 2023-01-25 2:59PM EST | 250.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 71 | 63.57% |
| BIIB230203P00255000 | 2023-01-20 1:55PM EST | 255.00 | 0.05 | 0.00 | 5.10 | 0.00 | - | 3 | 6 | 102.83% |
| BIIB230203P00260000 | 2023-01-06 10:00AM EST | 260.00 | 7.30 | 0.00 | 0.85 | 0.00 | - | 2 | 2 | 56.25% |
| BIIB230203P00265000 | 2023-01-26 1:48PM EST | 265.00 | 0.56 | 0.00 | 0.90 | 0.00 | - | 1 | 29 | 57.67% |
| BIIB230203P00270000 | 2023-01-27 9:37AM EST | 270.00 | 0.40 | 0.00 | 0.55 | 0.00 | - | 1 | 33 | 42.19% |
| BIIB230203P00272500 | 2023-01-30 11:30AM EST | 272.50 | 0.15 | 0.05 | 0.70 | -0.43 | -74.14% | 3 | 4 | 40.33% |
| BIIB230203P00275000 | 2023-01-26 11:39AM EST | 275.00 | 0.55 | 0.10 | 0.90 | -1.10 | -66.67% | 10 | 38 | 38.50% |
| BIIB230203P00277500 | 2023-01-27 10:58AM EST | 277.50 | 0.50 | 0.45 | 1.10 | 0.00 | - | 10 | 15 | 35.96% |
| BIIB230203P00280000 | 2023-01-27 3:54PM EST | 280.00 | 1.08 | 0.60 | 1.40 | +0.33 | +44.00% | 10 | 36 | 33.78% |
| BIIB230203P00282500 | 2023-01-30 10:49AM EST | 282.50 | 1.50 | 1.00 | 1.65 | +0.50 | +50.00% | 4 | 17 | 30.23% |
| BIIB230203P00285000 | 2023-01-30 10:37AM EST | 285.00 | 2.85 | 1.65 | 2.35 | +1.25 | +78.12% | 618 | 9 | 29.49% |
| BIIB230203P00287500 | 2023-01-27 3:59PM EST | 287.50 | 3.50 | 2.45 | 3.10 | +0.93 | +36.19% | 2 | 11 | 27.49% |
| BIIB230203P00290000 | 2023-01-30 9:37AM EST | 290.00 | 4.50 | 3.50 | 4.20 | +1.00 | +28.57% | 1 | 14 | 26.27% |
| BIIB230203P00292500 | 2023-01-27 2:08PM EST | 292.50 | 4.50 | 4.90 | 5.60 | 0.00 | - | 1 | 1 | 25.15% |
| BIIB230203P00295000 | 2023-01-27 2:02PM EST | 295.00 | 5.70 | 5.60 | 9.00 | 0.00 | - | 1 | 3 | 38.97% |
| BIIB230203P00307500 | 2023-01-26 12:12PM EST | 307.50 | 16.98 | 16.20 | 22.20 | 0.00 | - | - | 1 | 73.41% |
© 2023 Yahoo. All rights reserved.
