Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240802C00210000 | 2024-07-26 9:34AM EDT | 210.00 | 11.07 | 8.10 | 10.60 | -7.73 | -41.12% | 10 | 10 | 75.27% |
| BIIB240802C00220000 | 2024-07-26 3:52PM EDT | 220.00 | 4.00 | 3.80 | 5.30 | -11.20 | -73.68% | 17 | 15 | 69.07% |
| BIIB240802C00222500 | 2024-07-26 3:49PM EDT | 222.50 | 3.60 | 2.55 | 4.20 | -6.00 | -62.50% | 18 | 1 | 64.81% |
| BIIB240802C00225000 | 2024-07-26 2:38PM EDT | 225.00 | 2.90 | 2.10 | 3.20 | -8.82 | -75.26% | 13 | 45 | 63.61% |
| BIIB240802C00227500 | 2024-07-26 3:11PM EDT | 227.50 | 2.25 | 1.65 | 2.70 | -9.05 | -80.09% | 2 | 3 | 64.04% |
| BIIB240802C00230000 | 2024-07-26 3:06PM EDT | 230.00 | 1.85 | 0.50 | 2.35 | -5.45 | -74.66% | 13 | 57 | 59.72% |
| BIIB240802C00232500 | 2024-07-26 12:25PM EDT | 232.50 | 2.10 | 0.00 | 2.85 | -5.80 | -73.42% | 2 | - | 64.58% |
| BIIB240802C00235000 | 2024-07-26 3:10PM EDT | 235.00 | 1.15 | 0.15 | 4.30 | -5.65 | -83.09% | 19 | 32 | 80.40% |
| BIIB240802C00237500 | 2024-07-25 10:18AM EDT | 237.50 | 8.10 | 0.00 | 5.40 | 0.00 | - | 1 | 4 | 91.41% |
| BIIB240802C00240000 | 2024-07-26 1:09PM EDT | 240.00 | 0.90 | 0.60 | 1.05 | -3.50 | -79.55% | 10 | 22 | 67.48% |
| BIIB240802C00242500 | 2024-07-23 9:45AM EDT | 242.50 | 2.30 | 0.00 | 4.20 | 0.00 | - | - | 11 | 92.97% |
| BIIB240802C00245000 | 2024-07-24 2:14PM EDT | 245.00 | 2.16 | 0.00 | 4.70 | 0.00 | - | 1 | 192 | 101.05% |
| BIIB240802C00247500 | 2024-07-19 3:51PM EDT | 247.50 | 1.75 | 0.00 | 4.60 | 0.00 | - | 2 | 2 | 104.79% |
| BIIB240802C00250000 | 2024-07-26 2:32PM EDT | 250.00 | 1.81 | 0.10 | 4.50 | -0.35 | -16.20% | 2 | 21 | 109.13% |
| BIIB240802C00252500 | 2024-07-24 12:27PM EDT | 252.50 | 0.95 | 0.00 | 4.50 | 0.00 | - | 4 | 10 | 112.62% |
| BIIB240802C00255000 | 2024-07-25 10:07AM EDT | 255.00 | 2.10 | 0.00 | 1.55 | 0.00 | - | 4 | 7 | 88.87% |
| BIIB240802C00260000 | 2024-07-23 3:47PM EDT | 260.00 | 0.52 | 0.00 | 4.30 | 0.00 | - | - | 7 | 123.19% |
| BIIB240802C00265000 | 2024-07-25 10:11AM EDT | 265.00 | 1.05 | 0.00 | 4.20 | 0.00 | - | - | 1 | 130.03% |
| BIIB240802C00270000 | 2024-07-26 1:33PM EDT | 270.00 | 0.05 | 0.00 | 3.40 | -0.35 | -87.50% | 13 | - | 130.08% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240802P00200000 | 2024-07-26 3:47PM EDT | 200.00 | 3.05 | 2.35 | 3.30 | +2.05 | +205.00% | 5 | 3 | 62.06% |
| BIIB240802P00205000 | 2024-07-26 2:16PM EDT | 205.00 | 5.83 | 4.00 | 4.60 | +4.63 | +385.83% | 1 | 1 | 60.51% |
| BIIB240802P00207500 | 2024-07-26 1:38PM EDT | 207.50 | 5.73 | 5.20 | 6.40 | +3.78 | +193.85% | 15 | 1 | 64.81% |
| BIIB240802P00210000 | 2024-07-26 3:48PM EDT | 210.00 | 6.70 | 6.30 | 7.70 | +4.71 | +236.68% | 26 | 5 | 65.09% |
| BIIB240802P00212500 | 2024-07-26 2:56PM EDT | 212.50 | 8.33 | 7.40 | 11.50 | +6.10 | +273.54% | 6 | 17 | 74.96% |
| BIIB240802P00215000 | 2024-07-26 2:32PM EDT | 215.00 | 9.70 | 9.20 | 10.40 | +8.00 | +470.59% | 12 | 19 | 65.72% |
| BIIB240802P00220000 | 2024-07-15 12:15PM EDT | 220.00 | 9.18 | 12.00 | 13.80 | +5.59 | +155.71% | 8 | 138 | 64.62% |
| BIIB240802P00225000 | 2024-07-26 3:24PM EDT | 225.00 | 16.52 | 15.30 | 20.10 | +9.22 | +126.30% | 2 | 22 | 76.21% |
| BIIB240802P00227500 | 2024-07-26 11:38AM EDT | 227.50 | 16.00 | 17.30 | 22.10 | +11.10 | +226.53% | 2 | 23 | 77.27% |
| BIIB240802P00230000 | 2024-07-26 3:18PM EDT | 230.00 | 20.55 | 19.10 | 23.90 | +12.75 | +163.46% | 2 | 15 | 75.32% |
| BIIB240802P00232500 | 2024-07-25 12:03PM EDT | 232.50 | 8.25 | 20.50 | 26.50 | 0.00 | - | 1 | 3 | 74.63% |
| BIIB240802P00235000 | 2024-07-19 3:20PM EDT | 235.00 | 14.64 | 23.40 | 26.90 | 0.00 | - | 5 | 6 | 67.68% |
| BIIB240802P00250000 | 2024-06-27 12:33PM EDT | 250.00 | 23.00 | 34.60 | 43.20 | 0.00 | - | - | 1 | 53.91% |
© 2024 Yahoo. All rights reserved.