Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:10AM EDT. Market open.
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB220701C00175000 | 2022-05-16 9:41AM EDT | 175.00 | 27.74 | 18.90 | 26.70 | 0.00 | - | 9 | 0 | 0.00% |
| BIIB220701C00185000 | 2022-06-16 3:00PM EDT | 185.00 | 8.30 | 19.40 | 20.90 | 0.00 | - | - | 4 | 71.78% |
| BIIB220701C00187500 | 2022-06-16 2:56PM EDT | 187.50 | 6.60 | 16.70 | 19.10 | 0.00 | - | - | 1 | 73.78% |
| BIIB220701C00190000 | 2022-06-16 3:39PM EDT | 190.00 | 6.60 | 15.30 | 16.30 | 0.00 | - | - | 1 | 76.51% |
| BIIB220701C00192500 | 2022-06-21 10:57AM EDT | 192.50 | 13.90 | 12.00 | 14.00 | 0.00 | - | - | 1 | 59.67% |
| BIIB220701C00195000 | 2022-06-24 10:20AM EDT | 195.00 | 18.03 | 9.60 | 11.00 | 0.00 | - | 1 | 5 | 61.77% |
| BIIB220701C00197500 | 2022-06-28 11:20AM EDT | 197.50 | 5.50 | 7.70 | 8.80 | -6.70 | -54.92% | 1 | 6 | 56.98% |
| BIIB220701C00200000 | 2022-06-29 10:45AM EDT | 200.00 | 6.06 | 5.70 | 6.20 | +1.86 | +44.29% | 12 | 22 | 44.07% |
| BIIB220701C00202500 | 2022-06-29 9:48AM EDT | 202.50 | 1.90 | 3.80 | 4.30 | -2.10 | -52.50% | 2 | 56 | 40.63% |
| BIIB220701C00205000 | 2022-06-29 10:29AM EDT | 205.00 | 2.85 | 2.45 | 2.80 | +0.65 | +29.55% | 35 | 166 | 38.92% |
| BIIB220701C00207500 | 2022-06-29 10:39AM EDT | 207.50 | 1.52 | 1.65 | 1.80 | +0.02 | +1.33% | 13 | 39 | 39.50% |
| BIIB220701C00210000 | 2022-06-29 10:39AM EDT | 210.00 | 1.00 | 0.80 | 1.05 | +0.20 | +25.00% | 3 | 144 | 39.19% |
| BIIB220701C00212500 | 2022-06-28 12:20PM EDT | 212.50 | 0.80 | 0.45 | 0.75 | 0.00 | - | 2 | 16 | 42.92% |
| BIIB220701C00215000 | 2022-06-28 3:59PM EDT | 215.00 | 0.35 | 0.30 | 0.45 | 0.00 | - | 10 | 110 | 43.85% |
| BIIB220701C00217500 | 2022-06-28 3:34PM EDT | 217.50 | 0.23 | 0.15 | 0.30 | 0.00 | - | 29 | 103 | 46.14% |
| BIIB220701C00220000 | 2022-06-29 9:48AM EDT | 220.00 | 0.15 | 0.05 | 0.25 | -0.08 | -34.78% | 1 | 399 | 50.59% |
| BIIB220701C00222500 | 2022-06-27 12:30PM EDT | 222.50 | 0.60 | 0.05 | 0.35 | 0.00 | - | 12 | 30 | 54.20% |
| BIIB220701C00225000 | 2022-06-28 2:44PM EDT | 225.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 4 | 180 | 61.33% |
| BIIB220701C00227500 | 2022-06-27 10:45AM EDT | 227.50 | 0.25 | 0.00 | 0.40 | 0.00 | - | - | 1 | 65.63% |
| BIIB220701C00230000 | 2022-06-27 2:22PM EDT | 230.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 21 | 43 | 25.00% |
| BIIB220701C00235000 | 2022-06-23 11:40AM EDT | 235.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| BIIB220701C00240000 | 2022-06-27 11:44AM EDT | 240.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 4 | 20 | 91.60% |
| BIIB220701C00245000 | 2022-06-24 3:46PM EDT | 245.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 50.00% |
| BIIB220701C00250000 | 2022-06-27 10:06AM EDT | 250.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 4 | 108.40% |
| BIIB220701C00255000 | 2022-06-23 3:08PM EDT | 255.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | - | 1 | 117.19% |
| BIIB220701C00260000 | 2022-06-23 1:36PM EDT | 260.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | - | 2 | 125.78% |
| BIIB220701C00270000 | 2022-06-13 9:39AM EDT | 270.00 | 0.86 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 142.38% |
| BIIB220701C00300000 | 2022-06-21 10:30AM EDT | 300.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 6 | 183.01% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB220701P00145000 | 2022-05-16 12:02AM EDT | 145.00 | 0.79 | - | 4.50 | 0.00 | - | - | 10 | 369.78% |
| BIIB220701P00160000 | 2022-06-24 2:05PM EDT | 160.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 8 | 134.57% |
| BIIB220701P00165000 | 2022-06-27 11:43AM EDT | 165.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 7 | 122.66% |
| BIIB220701P00170000 | 2022-06-17 10:27AM EDT | 170.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 92.97% |
| BIIB220701P00175000 | 2022-06-28 3:33PM EDT | 175.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| BIIB220701P00177500 | 2022-06-17 10:02AM EDT | 177.50 | 0.91 | 0.00 | 0.40 | 0.00 | - | 2 | 2 | 86.52% |
| BIIB220701P00180000 | 2022-06-24 3:50PM EDT | 180.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 122 | 126 | 79.49% |
| BIIB220701P00182500 | 2022-06-24 3:45PM EDT | 182.50 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 74.02% |
| BIIB220701P00185000 | 2022-06-24 3:50PM EDT | 185.00 | 0.10 | 0.05 | 0.45 | 0.00 | - | 100 | 105 | 68.16% |
| BIIB220701P00190000 | 2022-06-24 1:56PM EDT | 190.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 21 | 29 | 55.71% |
| BIIB220701P00192500 | 2022-06-29 9:38AM EDT | 192.50 | 0.45 | 0.15 | 0.30 | +0.10 | +28.57% | 3 | 20 | 48.05% |
| BIIB220701P00195000 | 2022-06-29 9:37AM EDT | 195.00 | 0.70 | 0.25 | 0.35 | +0.15 | +27.27% | 1 | 27 | 41.90% |
| BIIB220701P00197500 | 2022-06-29 9:37AM EDT | 197.50 | 1.55 | 0.35 | 0.55 | +1.20 | +342.86% | 10 | 117 | 38.82% |
| BIIB220701P00200000 | 2022-06-28 3:58PM EDT | 200.00 | 1.55 | 0.70 | 0.85 | 0.00 | - | 64 | 69 | 35.21% |
| BIIB220701P00202500 | 2022-06-29 9:51AM EDT | 202.50 | 2.90 | 1.30 | 1.55 | +0.50 | +20.83% | 3 | 22 | 34.57% |
| BIIB220701P00205000 | 2022-06-28 3:06PM EDT | 205.00 | 4.90 | 2.25 | 2.70 | +1.49 | +43.70% | 10 | 24 | 35.28% |
| BIIB220701P00207500 | 2022-06-28 3:06PM EDT | 207.50 | 6.90 | 3.60 | 4.20 | +1.86 | +36.90% | 10 | 68 | 35.60% |
| BIIB220701P00210000 | 2022-06-28 1:33PM EDT | 210.00 | 6.15 | 5.30 | 5.80 | 0.00 | - | 33 | 44 | 31.59% |
| BIIB220701P00212500 | 2022-06-28 12:56PM EDT | 212.50 | 7.00 | 7.30 | 7.90 | 0.00 | - | 6 | 17 | 29.98% |
| BIIB220701P00215000 | 2022-06-27 2:48PM EDT | 215.00 | 4.60 | 9.50 | 10.70 | 0.00 | - | 2 | 8 | 46.00% |
| BIIB220701P00217500 | 2022-06-28 11:34AM EDT | 217.50 | 10.00 | 12.30 | 13.90 | 0.00 | - | 2 | 3 | 50.49% |
| BIIB220701P00220000 | 2022-06-28 3:22PM EDT | 220.00 | 16.14 | 14.30 | 15.60 | 0.00 | - | 10 | 10 | 57.42% |
| BIIB220701P00222500 | 2022-06-23 11:31AM EDT | 222.50 | 14.40 | 16.60 | 17.70 | 0.00 | - | - | 0 | 40.04% |
© 2022 Yahoo. All rights reserved.
