New Zealand markets closed

Biogen Inc. (BIIB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
225.91-4.90 (-2.12%)
At close: 04:00PM EST
225.36 -0.55 (-0.24%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIIB220121C001150002021-12-08 12:15PM EST115.00117.00113.00122.500.00-1181,187.30%
BIIB220121C001200002021-10-19 10:57AM EST120.00150.00133.00141.600.00-182,182.23%
BIIB220121C001250002021-11-10 6:46AM EST125.00294.70103.80111.400.00-2411,061.43%
BIIB220121C001300002021-11-10 6:46AM EST130.00275.2099.30106.500.00-121,021.19%
BIIB220121C001400002021-12-23 12:06PM EST140.0092.5584.1089.600.00-10541.41%
BIIB220121C001450002021-12-14 2:39PM EST145.0087.8289.5098.200.00-211,102.00%
BIIB220121C001500002022-01-18 10:34AM EST150.0083.0072.5079.500.00-16328.13%
BIIB220121C001600002021-12-31 12:13PM EST160.0081.5664.2069.400.00-21406.45%
BIIB220121C001650002021-12-27 10:10AM EST165.0071.7657.5064.900.00-56305.86%
BIIB220121C001700002022-01-12 11:22AM EST170.0053.4052.0061.000.00-192318.75%
BIIB220121C001750002021-11-10 6:46AM EST175.00176.9255.3062.800.00-13628.71%
BIIB220121C001800002021-12-31 12:13PM EST180.0061.6344.2048.600.00-220255.08%
BIIB220121C001850002021-12-10 3:08PM EST185.0049.3045.9051.100.00-9131523.93%
BIIB220121C001900002022-01-20 12:16PM EST190.0040.0034.4039.00-6.15-13.33%25226.76%
BIIB220121C001950002021-12-23 1:42PM EST195.0024.9129.4034.000.00-63199.71%
BIIB220121C002000002022-01-20 12:41PM EST200.0030.0025.0029.10-1.20-3.85%1195190.72%
BIIB220121C002050002022-01-19 10:09AM EST205.0027.7719.0024.600.00-3510150.59%
BIIB220121C002100002022-01-20 10:21AM EST210.0021.4715.6018.70-1.43-6.24%2165136.43%
BIIB220121C002150002022-01-20 1:27PM EST215.0014.9310.2014.90-3.77-20.16%258118.26%
BIIB220121C002175002022-01-18 10:12AM EST217.5016.307.0011.500.00-53077.30%
BIIB220121C002200002022-01-20 2:27PM EST220.009.355.907.30-3.90-29.43%3723957.23%
BIIB220121C002225002022-01-20 3:10PM EST222.505.522.957.00-5.88-51.58%211063.28%
BIIB220121C002250002022-01-20 11:50AM EST225.006.002.052.50-1.90-24.05%1185442.73%
BIIB220121C002275002022-01-20 2:35PM EST227.502.850.951.30-3.15-52.50%1717842.14%
BIIB220121C002300002022-01-20 3:54PM EST230.000.550.450.70-3.25-85.53%1511,26745.26%
BIIB220121C002325002022-01-20 3:42PM EST232.500.350.200.45-1.81-83.80%855451.37%
BIIB220121C002350002022-01-20 3:43PM EST235.000.200.150.35-1.31-86.75%4167254.49%
BIIB220121C002375002022-01-20 3:11PM EST237.500.220.150.30-0.68-75.56%6528863.67%
BIIB220121C002400002022-01-20 3:42PM EST240.000.160.100.25-0.59-78.67%1712,24469.92%
BIIB220121C002425002022-01-20 3:25PM EST242.500.180.100.95-0.26-59.09%11381101.47%
BIIB220121C002450002022-01-20 3:41PM EST245.000.200.100.45-0.17-45.95%6995496.68%
BIIB220121C002475002022-01-20 3:43PM EST247.500.100.050.25-0.26-72.22%270494.53%
BIIB220121C002500002022-01-20 3:50PM EST250.000.100.050.15-0.15-60.00%1674,95296.48%
BIIB220121C002525002022-01-18 3:52PM EST252.500.380.051.550.00-71305157.23%
BIIB220121C002550002022-01-20 3:50PM EST255.000.190.100.20-0.01-5.00%1466119.34%
BIIB220121C002575002022-01-19 12:08PM EST257.500.200.051.500.00-12147175.88%
BIIB220121C002600002022-01-20 3:25PM EST260.000.080.050.20-0.12-60.00%721,090131.25%
BIIB220121C002625002022-01-18 9:57AM EST262.500.200.000.450.00-113152.34%
BIIB220121C002650002022-01-20 3:22PM EST265.000.250.050.20+0.10+66.67%1211,616146.09%
BIIB220121C002675002022-01-19 10:15AM EST267.500.150.000.000.00--050.00%
BIIB220121C002700002022-01-19 2:55PM EST270.000.200.050.150.00-31,665155.47%
BIIB220121C002725002022-01-14 3:48PM EST272.500.250.000.300.00-165171.88%
BIIB220121C002750002022-01-20 2:49PM EST275.000.050.000.40-0.09-64.29%121,173186.72%
BIIB220121C002775002022-01-20 2:34PM EST277.500.050.000.45-0.10-66.67%2321197.27%
BIIB220121C002800002022-01-20 2:29PM EST280.000.050.000.10-0.07-58.33%5484167.19%
BIIB220121C002825002022-01-13 11:38AM EST282.500.200.000.250.00-1718194.14%
BIIB220121C002850002022-01-20 11:01AM EST285.000.050.000.15-0.29-85.29%6610187.50%
BIIB220121C002900002022-01-14 12:59PM EST290.000.200.000.250.00-2860213.28%
BIIB220121C002950002022-01-20 9:57AM EST295.000.050.000.05-0.08-61.54%6334187.50%
BIIB220121C003000002022-01-20 12:01PM EST300.000.050.000.10-0.05-50.00%174,984212.50%
BIIB220121C003050002022-01-20 3:17PM EST305.000.010.000.05-0.04-80.00%13393207.81%
BIIB220121C003100002022-01-20 3:50PM EST310.000.090.000.55-0.01-10.00%1923290.63%
BIIB220121C003150002022-01-18 11:36AM EST315.000.050.000.200.00-15514264.84%
BIIB220121C003200002022-01-14 9:43AM EST320.000.050.001.100.00-11,022350.78%
BIIB220121C003250002022-01-18 1:53PM EST325.000.050.000.100.00-1448264.06%
BIIB220121C003300002022-01-20 10:43AM EST330.000.100.000.150.00-1881286.72%
BIIB220121C003350002022-01-12 9:30AM EST335.000.100.000.050.00-5198265.63%
BIIB220121C003400002022-01-19 1:18PM EST340.000.030.000.050.00-6298273.44%
BIIB220121C003450002021-12-29 3:33PM EST345.000.500.000.700.00-1222383.20%
BIIB220121C003500002022-01-13 3:11PM EST350.000.050.000.050.00-11,998290.63%
BIIB220121C003550002022-01-10 12:33PM EST355.000.050.000.050.00-1655300.00%
BIIB220121C003600002022-01-05 2:48PM EST360.000.200.000.350.00-3197378.13%
BIIB220121C003650002022-01-03 10:22AM EST365.000.300.000.700.00-7565424.81%
BIIB220121C003700002022-01-11 2:32PM EST370.000.200.000.700.00-131,227434.77%
BIIB220121C003750002022-01-12 10:24AM EST375.000.110.000.700.00-10380444.53%
BIIB220121C003800002022-01-07 2:01PM EST380.000.050.000.250.00-1127398.44%
BIIB220121C003850002021-12-28 10:04AM EST385.000.200.000.500.00-14482442.97%
BIIB220121C003900002021-11-30 9:46AM EST390.000.890.000.900.00-1646489.84%
BIIB220121C003950002022-01-04 3:06PM EST395.000.250.000.500.00-1386460.94%
BIIB220121C004000002022-01-13 1:10PM EST400.000.050.000.050.00-1781368.75%
BIIB220121C004050002021-12-16 2:40PM EST405.000.250.004.300.00-7137673.83%
BIIB220121C004100002022-01-05 10:01AM EST410.000.050.050.700.00-5345512.89%
BIIB220121C004150002022-01-05 10:01AM EST415.000.750.000.700.00-5250516.80%
BIIB220121C004200002021-12-29 2:11PM EST420.000.400.001.100.00-5999559.38%
BIIB220121C004250002022-01-04 11:54AM EST425.000.100.000.700.00-2102533.59%
BIIB220121C004300002022-01-05 9:58AM EST430.000.100.000.050.00-25348409.38%
BIIB220121C004350002022-01-04 11:54AM EST435.000.100.000.700.00-2379549.61%
BIIB220121C004400002022-01-12 3:07PM EST440.000.100.000.700.00-2162557.81%
BIIB220121C004450002021-11-01 1:20PM EST445.000.640.003.900.00-810739.45%
BIIB220121C004500002021-12-23 10:33AM EST450.000.050.000.050.00-11,249434.38%
BIIB220121C004550002022-01-07 1:57PM EST455.000.050.000.050.00-561440.63%
BIIB220121C004600002022-01-04 11:54AM EST460.000.100.000.900.00-293608.20%
BIIB220121C004650002021-11-10 6:46AM EST465.008.600.002.200.00-15702.34%
BIIB220121C004700002021-12-30 9:50AM EST470.000.050.000.900.00-118623.05%
BIIB220121C004750002021-11-03 10:09AM EST475.000.350.004.500.00-414813.97%
BIIB220121C004800002022-01-12 10:24AM EST480.000.110.000.400.00-942576.95%
BIIB220121C004850002021-11-10 6:46AM EST485.005.000.351.450.00-311711.72%
BIIB220121C004900002021-11-30 9:41AM EST490.001.850.004.300.00-155832.23%
BIIB220121C004950002021-11-10 6:46AM EST495.009.000.351.450.00-119726.76%
BIIB220121C005000002022-01-04 1:31PM EST500.000.050.000.050.00-16,588493.75%
BIIB220121C005050002021-11-10 6:46AM EST505.004.800.351.600.00-616750.39%
BIIB220121C005100002021-12-21 11:38AM EST510.000.150.000.050.00-126503.13%
BIIB220121C005150002021-11-10 6:46AM EST515.003.200.004.300.00-52872.07%
BIIB220121C005200002021-12-06 9:34AM EST520.000.200.000.000.00-23850.00%
BIIB220121C005250002021-12-29 2:31PM EST525.000.250.000.050.00-14518.75%
BIIB220121C005300002021-12-27 1:34PM EST530.000.100.000.050.00-116525.00%
BIIB220121C005350002021-11-10 6:46AM EST535.004.530.001.200.00-26739.65%
BIIB220121C005400002021-12-29 2:21PM EST540.000.160.000.050.00-370534.38%
BIIB220121C005450002021-11-22 3:05PM EST545.000.050.000.900.00-1108724.61%
BIIB220121C005500002021-12-29 1:47PM EST550.000.130.000.050.00-3656543.75%
BIIB220121C005600002021-12-29 9:47AM EST560.000.210.000.050.00-170556.25%
BIIB220121C005700002021-12-29 10:13AM EST570.000.270.000.050.00-470565.63%
BIIB220121C005800002021-12-29 9:48AM EST580.000.230.000.050.00-160575.00%
BIIB220121C005900002021-12-06 1:33PM EST590.002.960.004.300.00-23978.22%
BIIB220121C006000002021-12-29 2:15PM EST600.000.100.000.050.00-3189593.75%
BIIB220121C006100002021-12-29 1:39PM EST610.000.110.000.050.00-461600.00%
BIIB220121C006200002021-12-29 1:38PM EST620.000.110.000.050.00-567609.38%
BIIB220121C006300002021-12-29 1:47PM EST630.000.070.000.050.00-7216618.75%
BIIB220121C006400002021-12-29 9:47AM EST640.000.110.000.050.00-3414625.00%
BIIB220121C006500002021-12-29 10:13AM EST650.000.140.000.050.00-949634.38%
BIIB220121C006600002021-12-29 9:48AM EST660.000.120.000.050.00-320643.75%
BIIB220121C006700002021-12-13 12:02AM EST670.001.540.004.300.00--01,074.41%
BIIB220121C006800002021-12-29 10:06AM EST680.000.050.000.050.00-6016659.38%
BIIB220121C006900002021-12-29 1:39PM EST690.000.060.000.050.00-922665.63%
BIIB220121C007000002021-12-29 2:48PM EST700.000.250.000.050.00-11324675.00%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIIB220121P001150002022-01-14 12:29PM EST115.000.070.000.050.00-1704453.13%
BIIB220121P001200002021-11-01 8:55AM EST120.000.050.004.300.00-751818.95%
BIIB220121P001250002022-01-03 9:56AM EST125.000.050.000.050.00-1398400.00%
BIIB220121P001300002021-12-23 12:32PM EST130.000.100.000.050.00-440375.00%
BIIB220121P001350002021-12-16 10:53AM EST135.000.350.000.050.00-2698353.13%
BIIB220121P001400002022-01-11 2:37PM EST140.000.050.000.100.00-1153353.13%
BIIB220121P001450002021-11-29 10:51AM EST145.000.750.000.050.00-196306.25%
BIIB220121P001500002022-01-11 2:37PM EST150.000.040.001.500.00-2304453.91%
BIIB220121P001550002022-01-12 10:02AM EST155.000.050.000.050.00-3351264.06%
BIIB220121P001600002022-01-12 1:00PM EST160.000.050.000.250.00-14110293.75%
BIIB220121P001650002022-01-05 11:27AM EST165.000.260.000.200.00-1129262.50%
BIIB220121P001700002022-01-12 9:42AM EST170.000.100.000.200.00-6138239.84%
BIIB220121P001750002022-01-13 12:01PM EST175.000.650.000.850.00-146273.83%
BIIB220121P001800002022-01-18 2:45PM EST180.000.050.000.050.00-14545166.41%
BIIB220121P001850002022-01-18 9:41AM EST185.000.710.000.250.00-1505181.64%
BIIB220121P001900002022-01-18 10:51AM EST190.000.100.000.050.00-1131129.69%
BIIB220121P001950002022-01-19 9:45AM EST195.000.050.000.150.00-2758129.30%
BIIB220121P002000002022-01-20 3:55PM EST200.000.050.050.10+0.01+25.00%311,927109.77%
BIIB220121P002050002022-01-19 9:53AM EST205.000.050.000.150.00-172590.23%
BIIB220121P002100002022-01-20 3:49PM EST210.000.100.001.500.00-15665116.60%
BIIB220121P002125002022-01-18 2:12PM EST212.500.180.000.000.00--025.00%
BIIB220121P002150002022-01-20 3:51PM EST215.000.100.050.20-0.05-33.33%1356956.25%
BIIB220121P002175002022-01-20 3:16PM EST217.500.150.050.25-0.10-40.00%110753.42%
BIIB220121P002200002022-01-20 3:54PM EST220.000.300.300.400.00-611,90747.27%
BIIB220121P002225002022-01-20 3:43PM EST222.500.400.500.75-0.03-6.98%15119042.97%
BIIB220121P002250002022-01-20 3:58PM EST225.001.251.001.50+0.40+47.06%5111,22440.82%
BIIB220121P002275002022-01-20 3:54PM EST227.502.602.303.10+1.55+147.62%49737946.78%
BIIB220121P002300002022-01-20 3:57PM EST230.004.774.204.90+2.17+83.46%6782,82848.29%
BIIB220121P002325002022-01-20 3:43PM EST232.505.806.409.70+2.83+95.29%317781.54%
BIIB220121P002350002022-01-20 3:51PM EST235.008.727.9010.00+2.92+50.34%851,20180.47%
BIIB220121P002375002022-01-20 2:50PM EST237.509.209.3012.20+2.86+45.11%127182.52%
BIIB220121P002400002022-01-20 3:11PM EST240.0012.5313.3015.00+4.63+58.61%1152,59557.81%
BIIB220121P002425002022-01-20 2:50PM EST242.5014.1516.3017.70+3.65+34.76%234495.31%
BIIB220121P002450002022-01-20 2:24PM EST245.0015.9018.7020.00+2.02+14.55%71,28295.61%
BIIB220121P002475002022-01-11 3:21PM EST247.5012.5018.3024.500.00-112208.64%
BIIB220121P002500002022-01-20 2:29PM EST250.0023.3523.6024.60+4.85+26.22%966,76771.88%
BIIB220121P002525002022-01-05 2:50PM EST252.5016.5025.2029.900.00-321164.94%
BIIB220121P002550002022-01-20 11:52AM EST255.0029.0528.3030.20+5.30+22.32%31,022120.70%
BIIB220121P002575002022-01-20 11:58AM EST257.5027.4029.9034.70+5.10+22.87%178172.27%
BIIB220121P002600002022-01-20 3:46PM EST260.0033.4232.9034.60+4.66+16.20%231,539168.95%
BIIB220121P002625002021-12-31 10:26AM EST262.5024.7133.8038.000.00-55226.47%
BIIB220121P002650002022-01-20 3:31PM EST265.0039.0537.9039.80+5.00+14.68%12785200.10%
BIIB220121P002700002022-01-20 12:30PM EST270.0039.5042.9045.10+0.80+2.07%1,1064,970235.74%
BIIB220121P002725002021-12-30 9:48AM EST272.5032.4043.8048.800.00--2300.10%
BIIB220121P002750002022-01-20 11:09AM EST275.0042.9048.3049.80+1.50+3.62%2942234.77%
BIIB220121P002800002022-01-19 12:17PM EST280.0047.0951.4054.700.00-5455243.65%
BIIB220121P002850002022-01-20 3:26PM EST285.0057.3056.3061.00+4.17+7.85%1665334.77%
BIIB220121P002900002022-01-19 10:01AM EST290.0057.0061.1065.200.00-1300309.96%
BIIB220121P002950002022-01-14 10:09AM EST295.0060.0066.8070.200.00-1170325.88%
BIIB220121P003000002022-01-20 3:19PM EST300.0072.2071.7075.20+4.62+6.84%51,730341.41%
BIIB220121P003050002022-01-20 10:30AM EST305.0073.1076.4079.90-0.07-0.10%2254334.57%
BIIB220121P003100002022-01-18 9:43AM EST310.0078.0581.2086.300.00-2605433.11%
BIIB220121P003150002022-01-19 11:06AM EST315.0083.6385.8089.800.00-13111353.71%
BIIB220121P003200002022-01-19 1:01PM EST320.0088.4092.0095.300.00-126419406.25%
BIIB220121P003250002022-01-20 11:12AM EST325.0095.1096.40100.00+1.90+2.04%5333397.27%
BIIB220121P003300002022-01-20 10:38AM EST330.0098.62101.10105.10+1.17+1.20%2315418.36%
BIIB220121P003350002022-01-19 3:36PM EST335.00103.40105.40110.100.00-6216431.25%
BIIB220121P003400002022-01-19 1:14PM EST340.00106.00111.20115.300.00-6155459.28%
BIIB220121P003450002021-12-27 9:48AM EST345.00110.27115.80120.100.00-2211456.06%
BIIB220121P003500002022-01-19 9:30AM EST350.00123.30121.50125.10+7.85+6.80%1156467.97%
BIIB220121P003550002022-01-18 11:51AM EST355.00120.82125.90130.500.00-2145510.94%
BIIB220121P003600002022-01-20 9:39AM EST360.00129.24131.90137.50+2.49+1.96%243451.17%
BIIB220121P003650002021-12-23 9:53AM EST365.00131.23136.20140.200.00-320511.33%
BIIB220121P003700002021-11-30 11:39AM EST370.00142.25126.10133.800.00-170.00%
BIIB220121P003750002022-01-20 1:05PM EST375.00145.58147.30151.60+6.07+4.35%5111446.09%
BIIB220121P003800002021-12-23 1:43PM EST380.00146.40151.30156.600.00-15639.26%
BIIB220121P003850002021-11-08 12:56PM EST385.00115.15148.80157.000.00-140.00%
BIIB220121P003900002021-12-31 1:28PM EST390.00149.00160.70167.900.00-327442.19%
BIIB220121P003950002021-11-10 6:46AM EST395.00115.00158.50167.000.00-24810.00%
BIIB220121P004000002022-01-04 1:06PM EST400.00159.00171.30175.700.00-151626.56%
BIIB220121P004050002021-11-10 6:46AM EST405.0045.50168.80177.000.00-120.00%
BIIB220121P004100002022-01-12 12:18PM EST410.00188.50181.40185.500.00-12631.45%
BIIB220121P004150002021-11-16 10:48AM EST415.00153.00169.90178.500.00-110.00%
BIIB220121P004200002021-12-13 10:15AM EST420.00186.20199.50202.000.00-20915.04%
BIIB220121P004250002021-12-03 2:33PM EST425.00201.10180.10190.000.00-120.00%
BIIB220121P004300002021-11-10 6:46AM EST430.00198.20193.70201.700.00-550.00%
BIIB220121P004400002021-11-10 6:46AM EST440.0077.30203.80211.700.00-6110.00%
BIIB220121P004500002021-11-10 6:46AM EST450.00171.00214.20221.400.00-1130.00%
BIIB220121P004550002021-11-10 6:46AM EST455.00104.04218.80226.700.00-180.00%
BIIB220121P004600002021-11-10 6:46AM EST460.00226.70223.70231.700.00--50.00%
BIIB220121P004700002021-11-10 6:46AM EST470.00129.00233.90241.700.00-480.00%
BIIB220121P004900002021-12-13 10:27AM EST490.00256.19269.10272.200.00--01,056.35%
BIIB220121P005000002021-12-13 11:23AM EST500.00267.37274.00281.300.00-90936.23%
BIIB220121P005050002021-12-13 11:23AM EST505.00272.39278.70287.100.00-90958.11%
BIIB220121P005200002021-11-10 6:46AM EST520.00250.55284.00292.500.00--10.00%
BIIB220121P005300002021-11-10 6:46AM EST530.00260.59293.80302.500.00--10.00%
BIIB220121P005400002021-11-15 2:09PM EST540.00265.90299.60309.000.00-1120.00%