Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:44PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240510C00195000 | 2024-04-29 3:17PM EDT | 195.00 | 21.00 | 22.00 | 30.20 | 0.00 | - | 1 | 7 | 174.27% |
| BIIB240510C00197500 | 2024-05-06 10:05AM EDT | 197.50 | 23.51 | 19.80 | 27.70 | 0.00 | - | 2 | 2 | 163.43% |
| BIIB240510C00200000 | 2024-05-08 9:53AM EDT | 200.00 | 18.23 | 17.40 | 24.90 | -2.78 | -13.23% | 2 | 10 | 147.31% |
| BIIB240510C00205000 | 2024-05-08 9:53AM EDT | 205.00 | 13.25 | 12.10 | 17.20 | -0.35 | -2.57% | 2 | 24 | 74.76% |
| BIIB240510C00207500 | 2024-05-02 2:51PM EDT | 207.50 | 7.92 | 9.70 | 17.60 | 0.00 | - | 3 | 12 | 117.65% |
| BIIB240510C00210000 | 2024-05-07 1:37PM EDT | 210.00 | 8.37 | 7.10 | 15.70 | 0.00 | - | 1 | 23 | 115.06% |
| BIIB240510C00212500 | 2024-05-03 1:33PM EDT | 212.50 | 5.00 | 5.20 | 12.90 | 0.00 | - | 11 | 22 | 98.78% |
| BIIB240510C00215000 | 2024-05-08 2:36PM EDT | 215.00 | 6.30 | 5.70 | 9.80 | +2.60 | +70.27% | 5 | 66 | 78.25% |
| BIIB240510C00217500 | 2024-05-07 11:44AM EDT | 217.50 | 2.07 | 4.00 | 5.20 | 0.00 | - | 2 | 27 | 37.13% |
| BIIB240510C00220000 | 2024-05-08 3:25PM EDT | 220.00 | 2.55 | 2.45 | 2.75 | +1.04 | +68.87% | 24 | 97 | 25.81% |
| BIIB240510C00222500 | 2024-05-08 2:32PM EDT | 222.50 | 1.13 | 1.10 | 1.40 | +0.46 | +68.66% | 49 | 45 | 24.39% |
| BIIB240510C00225000 | 2024-05-08 3:06PM EDT | 225.00 | 0.49 | 0.45 | 2.00 | +0.19 | +63.33% | 24 | 135 | 44.14% |
| BIIB240510C00227500 | 2024-05-08 2:07PM EDT | 227.50 | 0.20 | 0.10 | 0.30 | +0.05 | +33.33% | 3 | 59 | 25.78% |
| BIIB240510C00230000 | 2024-05-06 3:50PM EDT | 230.00 | 0.05 | 0.00 | 0.15 | -0.25 | -83.33% | 2 | 118 | 27.69% |
| BIIB240510C00235000 | 2024-05-07 11:38AM EDT | 235.00 | 0.05 | 0.00 | 3.00 | 0.00 | - | 3 | 27 | 73.24% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240510P00160000 | 2024-04-18 11:38AM EDT | 160.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | - | 6 | 143.36% |
| BIIB240510P00170000 | 2024-04-19 3:13PM EDT | 170.00 | 1.00 | 0.00 | 3.00 | 0.00 | - | 1 | 1 | 213.77% |
| BIIB240510P00175000 | 2024-04-22 12:03PM EDT | 175.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | 1 | 7 | 215.58% |
| BIIB240510P00180000 | 2024-04-25 12:32PM EDT | 180.00 | 0.25 | 0.00 | 3.00 | 0.00 | - | 2 | 5 | 177.05% |
| BIIB240510P00185000 | 2024-04-04 10:39AM EDT | 185.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 176.86% |
| BIIB240510P00187500 | 2024-04-26 12:05PM EDT | 187.50 | 0.22 | 0.00 | 3.00 | 0.00 | - | 2 | 4 | 150.10% |
| BIIB240510P00190000 | 2024-04-29 9:46AM EDT | 190.00 | 0.10 | 0.00 | 3.00 | 0.00 | - | 2 | 27 | 141.16% |
| BIIB240510P00192500 | 2024-04-24 12:20PM EDT | 192.50 | 1.55 | 0.00 | 3.00 | 0.00 | - | - | 15 | 132.23% |
| BIIB240510P00195000 | 2024-04-26 3:08PM EDT | 195.00 | 0.33 | 0.00 | 1.00 | 0.00 | - | 11 | 9 | 92.38% |
| BIIB240510P00197500 | 2024-04-24 12:32PM EDT | 197.50 | 2.90 | 0.00 | 3.00 | 0.00 | - | - | 1 | 114.40% |
| BIIB240510P00200000 | 2024-05-03 3:32PM EDT | 200.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 5 | 55 | 54.10% |
| BIIB240510P00202500 | 2024-04-30 10:06AM EDT | 202.50 | 0.97 | 0.00 | 1.50 | 0.00 | - | - | 4 | 77.93% |
| BIIB240510P00205000 | 2024-05-07 10:16AM EDT | 205.00 | 0.58 | 0.00 | 3.00 | 0.00 | - | 1 | 22 | 87.26% |
| BIIB240510P00207500 | 2024-05-07 10:16AM EDT | 207.50 | 0.98 | 0.00 | 3.00 | 0.00 | - | 1 | 30 | 78.03% |
| BIIB240510P00210000 | 2024-05-07 10:43AM EDT | 210.00 | 0.20 | 0.00 | 1.70 | 0.00 | - | 2 | 21 | 55.71% |
| BIIB240510P00212500 | 2024-05-07 3:02PM EDT | 212.50 | 0.35 | 0.00 | 0.45 | 0.00 | - | 10 | 47 | 38.18% |
| BIIB240510P00215000 | 2024-05-08 12:07PM EDT | 215.00 | 0.30 | 0.00 | 0.30 | -0.35 | -53.85% | 8 | 101 | 26.56% |
| BIIB240510P00217500 | 2024-05-08 3:06PM EDT | 217.50 | 0.57 | 0.30 | 0.55 | -1.18 | -67.43% | 4 | 212 | 23.39% |
| BIIB240510P00220000 | 2024-05-07 11:32AM EDT | 220.00 | 3.90 | 0.95 | 1.25 | 0.00 | - | 2 | 16 | 22.68% |
| BIIB240510P00222500 | 2024-05-08 3:06PM EDT | 222.50 | 2.57 | 2.30 | 2.60 | -0.93 | -26.57% | 1 | 2 | 23.88% |
© 2024 Yahoo. All rights reserved.