Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB221007C00143000 | 2022-09-28 9:36AM EDT | 143.00 | 130.20 | 116.50 | 126.00 | 0.00 | - | - | 1 | 418.99% |
| BIIB221007C00148000 | 2022-09-28 9:36AM EDT | 148.00 | 125.20 | 112.00 | 121.50 | 0.00 | - | - | 2 | 244.92% |
| BIIB221007C00155000 | 2022-09-28 9:36AM EDT | 155.00 | 118.40 | 104.50 | 114.00 | 0.00 | - | - | 1 | 373.97% |
| BIIB221007C00180000 | 2022-09-28 9:36AM EDT | 180.00 | 93.40 | 81.00 | 88.40 | 0.00 | - | 1 | 11 | 167.29% |
| BIIB221007C00182500 | 2022-09-28 9:36AM EDT | 182.50 | 90.70 | 78.10 | 87.00 | 0.00 | - | - | 1 | 180.86% |
| BIIB221007C00185000 | 2022-09-21 2:24PM EDT | 185.00 | 29.22 | 75.80 | 83.20 | 0.00 | - | - | 10 | 141.21% |
| BIIB221007C00190000 | 2022-09-08 2:51PM EDT | 190.00 | 25.70 | 70.80 | 78.20 | 0.00 | - | - | 156 | 131.84% |
| BIIB221007C00195000 | 2022-09-30 10:48AM EDT | 195.00 | 70.70 | 66.30 | 73.50 | 0.00 | - | 2 | 69 | 146.88% |
| BIIB221007C00197500 | 2022-09-28 12:30PM EDT | 197.50 | 72.59 | 63.60 | 70.70 | 0.00 | - | 1 | 10 | 128.91% |
| BIIB221007C00200000 | 2022-09-30 9:52AM EDT | 200.00 | 61.57 | 60.60 | 68.30 | 0.00 | - | 1 | 41 | 108.98% |
| BIIB221007C00202500 | 2022-09-28 12:30PM EDT | 202.50 | 67.65 | 58.00 | 67.00 | 0.00 | - | - | 1 | 135.35% |
| BIIB221007C00205000 | 2022-09-29 2:20PM EDT | 205.00 | 61.40 | 55.10 | 63.60 | 0.00 | - | 3 | 7 | 87.50% |
| BIIB221007C00207500 | 2022-09-30 11:39AM EDT | 207.50 | 62.40 | 52.00 | 61.80 | 0.00 | - | 1 | 5 | 91.02% |
| BIIB221007C00210000 | 2022-10-03 10:59AM EDT | 210.00 | 52.29 | 51.30 | 57.80 | -7.81 | -13.00% | 1 | 361 | 99.61% |
| BIIB221007C00212500 | 2022-09-28 9:40AM EDT | 212.50 | 63.50 | 48.00 | 57.00 | 0.00 | - | - | 1 | 114.84% |
| BIIB221007C00215000 | 2022-10-03 9:33AM EDT | 215.00 | 51.37 | 47.00 | 52.10 | +0.67 | +1.32% | 2 | 370 | 90.82% |
| BIIB221007C00217500 | 2022-09-30 11:09AM EDT | 217.50 | 51.70 | 43.90 | 50.70 | 0.00 | - | 1 | 15 | 97.85% |
| BIIB221007C00220000 | 2022-10-03 10:15AM EDT | 220.00 | 43.15 | 41.50 | 47.20 | -8.44 | -16.36% | 2 | 30 | 65.23% |
| BIIB221007C00222500 | 2022-09-28 3:09PM EDT | 222.50 | 53.74 | 38.10 | 46.90 | 0.00 | - | - | 3 | 94.82% |
| BIIB221007C00225000 | 2022-09-30 12:28PM EDT | 225.00 | 42.83 | 37.60 | 41.30 | 0.00 | - | 2 | 206 | 67.58% |
| BIIB221007C00227500 | 2022-10-03 11:28AM EDT | 227.50 | 38.00 | 34.70 | 40.40 | -11.65 | -23.46% | 2 | 3 | 86.23% |
| BIIB221007C00230000 | 2022-09-30 1:34PM EDT | 230.00 | 40.10 | 32.90 | 37.30 | 0.00 | - | 2 | 96 | 82.52% |
| BIIB221007C00235000 | 2022-09-30 12:28PM EDT | 235.00 | 32.37 | 26.70 | 33.10 | 0.00 | - | 2 | 47 | 67.68% |
| BIIB221007C00240000 | 2022-10-03 9:35AM EDT | 240.00 | 25.50 | 24.40 | 25.70 | -5.80 | -18.53% | 1 | 367 | 61.33% |
| BIIB221007C00245000 | 2022-09-30 3:22PM EDT | 245.00 | 18.58 | 19.30 | 22.90 | -7.79 | -29.54% | 1 | 194 | 67.41% |
| BIIB221007C00250000 | 2022-10-03 3:16PM EDT | 250.00 | 17.72 | 14.70 | 16.30 | -2.14 | -10.78% | 2 | 330 | 57.69% |
| BIIB221007C00252500 | 2022-10-03 10:14AM EDT | 252.50 | 13.54 | 12.10 | 14.90 | +1.74 | +14.75% | 6 | 9 | 62.89% |
| BIIB221007C00255000 | 2022-09-30 2:33PM EDT | 255.00 | 17.60 | 10.70 | 12.90 | 0.00 | - | 14 | 11 | 60.47% |
| BIIB221007C00257500 | 2022-09-30 11:17AM EDT | 257.50 | 15.30 | 9.20 | 10.30 | 0.00 | - | 9 | 11 | 51.95% |
| BIIB221007C00260000 | 2022-10-03 3:21PM EDT | 260.00 | 10.10 | 6.50 | 8.80 | -3.50 | -25.74% | 37 | 180 | 52.48% |
| BIIB221007C00262500 | 2022-10-03 11:06AM EDT | 262.50 | 5.71 | 4.60 | 7.20 | -0.89 | -13.48% | 12 | 8 | 50.90% |
| BIIB221007C00265000 | 2022-10-03 3:59PM EDT | 265.00 | 5.20 | 2.10 | 8.30 | -4.44 | -46.06% | 93 | 393 | 69.98% |
| BIIB221007C00267500 | 2022-10-03 3:59PM EDT | 267.50 | 4.23 | 3.40 | 4.70 | -4.37 | -50.81% | 55 | 9 | 49.68% |
| BIIB221007C00270000 | 2022-10-03 3:57PM EDT | 270.00 | 3.30 | 3.00 | 3.50 | -3.20 | -49.23% | 1,302 | 410 | 47.46% |
| BIIB221007C00272500 | 2022-10-03 3:45PM EDT | 272.50 | 3.10 | 1.45 | 3.50 | -3.76 | -54.81% | 19 | 24 | 54.52% |
| BIIB221007C00275000 | 2022-10-03 3:59PM EDT | 275.00 | 1.94 | 1.60 | 2.65 | -2.26 | -53.81% | 125 | 328 | 53.08% |
| BIIB221007C00277500 | 2022-10-03 3:12PM EDT | 277.50 | 2.25 | 1.30 | 1.80 | -1.65 | -42.31% | 13 | 24 | 50.02% |
| BIIB221007C00280000 | 2022-10-03 3:45PM EDT | 280.00 | 1.52 | 0.95 | 1.45 | -1.88 | -55.29% | 112 | 264 | 51.12% |
| BIIB221007C00282500 | 2022-10-03 3:51PM EDT | 282.50 | 1.02 | 0.55 | 1.15 | -1.48 | -59.20% | 35 | 73 | 51.95% |
| BIIB221007C00285000 | 2022-10-03 3:39PM EDT | 285.00 | 1.00 | 0.15 | 0.95 | -1.39 | -58.16% | 87 | 320 | 53.42% |
| BIIB221007C00287500 | 2022-10-03 3:57PM EDT | 287.50 | 0.55 | 0.50 | 0.60 | -1.40 | -71.79% | 65 | 16 | 50.15% |
| BIIB221007C00290000 | 2022-10-03 3:22PM EDT | 290.00 | 0.70 | 0.35 | 0.60 | -0.80 | -53.33% | 63 | 222 | 52.20% |
| BIIB221007C00292500 | 2022-10-03 2:55PM EDT | 292.50 | 0.40 | 0.20 | 0.55 | -0.95 | -70.37% | 15 | 4 | 53.17% |
| BIIB221007C00295000 | 2022-10-03 3:59PM EDT | 295.00 | 0.31 | 0.30 | 0.45 | -0.76 | -71.03% | 26 | 437 | 56.64% |
| BIIB221007C00297500 | 2022-10-03 11:33AM EDT | 297.50 | 0.24 | 0.25 | 0.45 | -0.71 | -74.74% | 2 | 7 | 59.28% |
| BIIB221007C00300000 | 2022-10-03 3:54PM EDT | 300.00 | 0.20 | 0.10 | 0.20 | -0.35 | -63.64% | 898 | 818 | 54.10% |
| BIIB221007C00305000 | 2022-10-03 2:37PM EDT | 305.00 | 0.10 | 0.00 | 0.20 | -0.11 | -52.38% | 7 | 17 | 56.45% |
| BIIB221007C00310000 | 2022-10-03 12:26PM EDT | 310.00 | 0.10 | 0.00 | 0.65 | -0.20 | -66.67% | 6 | 4 | 74.27% |
| BIIB221007C00315000 | 2022-09-30 2:57PM EDT | 315.00 | 0.05 | 0.00 | 0.35 | -0.10 | -66.67% | 1 | 2 | 72.66% |
| BIIB221007C00320000 | 2022-09-30 1:33PM EDT | 320.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 19 | 40 | 78.13% |
| BIIB221007C00325000 | 2022-09-30 2:00PM EDT | 325.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 93.95% |
| BIIB221007C00350000 | 2022-09-30 3:35PM EDT | 350.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 21 | 25 | 92.58% |
| BIIB221007C00400000 | 2022-09-30 11:40AM EDT | 400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 25 | 121.88% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB221007P00120000 | 2022-09-28 10:02AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 11 | 231.25% |
| BIIB221007P00125000 | 2022-09-30 9:30AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 220.31% |
| BIIB221007P00130000 | 2022-09-29 10:10AM EDT | 130.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 156 | 209.38% |
| BIIB221007P00138000 | 2022-09-29 9:36AM EDT | 138.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 192.19% |
| BIIB221007P00140000 | 2022-09-30 9:43AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 12 | 189.06% |
| BIIB221007P00145000 | 2022-09-26 10:14AM EDT | 145.00 | 0.60 | 0.00 | 0.05 | 0.00 | - | - | 1 | 179.69% |
| BIIB221007P00149000 | 2022-09-26 12:46PM EDT | 149.00 | 0.90 | 0.00 | 2.70 | 0.00 | - | - | 3 | 294.34% |
| BIIB221007P00150000 | 2022-09-30 3:48PM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 200 | 270 | 169.53% |
| BIIB221007P00155000 | 2022-09-28 9:43AM EDT | 155.00 | 0.05 | 0.00 | 3.00 | 0.00 | - | 2 | 16 | 282.91% |
| BIIB221007P00160000 | 2022-09-30 9:46AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 29 | 151.56% |
| BIIB221007P00165000 | 2022-10-03 10:56AM EDT | 165.00 | 0.17 | 0.00 | 0.05 | +0.12 | +240.00% | 1 | 12 | 142.97% |
| BIIB221007P00170000 | 2022-10-03 10:56AM EDT | 170.00 | 0.07 | 0.00 | 0.05 | -0.18 | -72.00% | 1 | 58 | 134.38% |
| BIIB221007P00175000 | 2022-09-30 12:28PM EDT | 175.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 1 | 28 | 135.55% |
| BIIB221007P00177500 | 2022-09-27 9:57AM EDT | 177.50 | 7.58 | 0.00 | 2.60 | 0.00 | - | - | 1 | 214.55% |
| BIIB221007P00180000 | 2022-10-03 9:52AM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 263 | 118.75% |
| BIIB221007P00182500 | 2022-09-28 11:26AM EDT | 182.50 | 0.14 | 0.00 | 2.40 | 0.00 | - | 2 | 2 | 198.63% |
| BIIB221007P00185000 | 2022-10-03 1:55PM EDT | 185.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 4 | 67 | 118.75% |
| BIIB221007P00190000 | 2022-10-03 11:55AM EDT | 190.00 | 0.09 | 0.00 | 0.10 | -0.21 | -70.00% | 1 | 111 | 110.55% |
| BIIB221007P00192500 | 2022-09-28 2:15PM EDT | 192.50 | 0.16 | 0.00 | 3.30 | 0.00 | - | 1 | 2 | 187.84% |
| BIIB221007P00195000 | 2022-10-03 9:49AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 13 | 43 | 95.31% |
| BIIB221007P00197500 | 2022-10-03 9:35AM EDT | 197.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 102 | 107.42% |
| BIIB221007P00200000 | 2022-10-03 3:31PM EDT | 200.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 21 | 880 | 94.92% |
| BIIB221007P00202500 | 2022-09-29 9:33AM EDT | 202.50 | 0.74 | 0.00 | 2.60 | 0.00 | - | - | 2 | 154.49% |
| BIIB221007P00205000 | 2022-09-28 11:03AM EDT | 205.00 | 0.41 | 0.00 | 1.50 | 0.00 | - | 3 | 18 | 131.98% |
| BIIB221007P00207500 | 2022-09-28 1:31PM EDT | 207.50 | 0.20 | 0.00 | 2.55 | 0.00 | - | - | 1 | 142.48% |
| BIIB221007P00210000 | 2022-10-03 10:56AM EDT | 210.00 | 1.24 | 0.00 | 1.55 | +0.34 | +37.78% | 1 | 48 | 122.46% |
| BIIB221007P00212500 | 2022-09-30 3:46PM EDT | 212.50 | 0.10 | 0.00 | 2.05 | 0.00 | - | 1 | 1 | 124.71% |
| BIIB221007P00215000 | 2022-10-03 3:26PM EDT | 215.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 14 | 54 | 67.19% |
| BIIB221007P00217500 | 2022-09-30 3:29PM EDT | 217.50 | 0.50 | 0.00 | 1.15 | 0.00 | - | 43 | 42 | 100.59% |
| BIIB221007P00220000 | 2022-10-03 3:57PM EDT | 220.00 | 0.10 | 0.05 | 0.20 | -0.25 | -71.43% | 17 | 95 | 73.63% |
| BIIB221007P00222500 | 2022-10-03 10:14AM EDT | 222.50 | 0.20 | 0.00 | 0.35 | -0.04 | -16.67% | 11 | 24 | 73.44% |
| BIIB221007P00225000 | 2022-10-03 11:54AM EDT | 225.00 | 0.20 | 0.00 | 0.20 | -0.10 | -33.33% | 11 | 72 | 63.67% |
| BIIB221007P00227500 | 2022-09-30 1:26PM EDT | 227.50 | 0.23 | 0.00 | 1.20 | 0.00 | - | 2 | 8 | 82.08% |
| BIIB221007P00230000 | 2022-10-03 3:32PM EDT | 230.00 | 0.11 | 0.00 | 0.20 | -0.29 | -72.50% | 57 | 348 | 56.06% |
| BIIB221007P00235000 | 2022-10-03 2:21PM EDT | 235.00 | 0.15 | 0.10 | 0.30 | -0.35 | -70.00% | 26 | 87 | 54.30% |
| BIIB221007P00240000 | 2022-10-03 3:59PM EDT | 240.00 | 0.45 | 0.20 | 0.60 | -0.30 | -40.00% | 100 | 266 | 52.88% |
| BIIB221007P00245000 | 2022-10-03 3:31PM EDT | 245.00 | 0.55 | 0.70 | 0.90 | -0.50 | -47.62% | 150 | 174 | 52.20% |
| BIIB221007P00247500 | 2022-10-03 3:52PM EDT | 247.50 | 0.97 | 0.90 | 1.15 | -0.33 | -25.38% | 42 | 23 | 50.66% |
| BIIB221007P00250000 | 2022-10-03 3:52PM EDT | 250.00 | 1.26 | 1.15 | 1.60 | -0.86 | -40.57% | 205 | 915 | 50.00% |
| BIIB221007P00252500 | 2022-10-03 3:32PM EDT | 252.50 | 1.35 | 0.50 | 1.95 | -0.78 | -36.62% | 50 | 18 | 50.78% |
| BIIB221007P00255000 | 2022-10-03 3:48PM EDT | 255.00 | 1.93 | 1.75 | 2.55 | -1.37 | -41.52% | 118 | 128 | 50.38% |
| BIIB221007P00257500 | 2022-10-03 3:14PM EDT | 257.50 | 2.23 | 1.10 | 4.20 | -0.67 | -23.10% | 11 | 18 | 58.19% |
| BIIB221007P00260000 | 2022-10-03 3:58PM EDT | 260.00 | 3.60 | 3.30 | 4.10 | -1.00 | -21.74% | 151 | 336 | 49.08% |
| BIIB221007P00262500 | 2022-10-03 3:55PM EDT | 262.50 | 4.60 | 4.30 | 5.00 | -0.49 | -9.63% | 100 | 18 | 47.62% |
| BIIB221007P00265000 | 2022-10-03 3:55PM EDT | 265.00 | 5.90 | 4.00 | 6.40 | -0.30 | -4.84% | 65 | 240 | 48.91% |
| BIIB221007P00267500 | 2022-10-03 2:58PM EDT | 267.50 | 5.30 | 6.80 | 8.00 | -2.30 | -30.26% | 41 | 442 | 50.51% |
| BIIB221007P00270000 | 2022-10-03 3:55PM EDT | 270.00 | 8.90 | 7.50 | 9.60 | 0.00 | - | 83 | 244 | 50.89% |
| BIIB221007P00272500 | 2022-09-30 3:08PM EDT | 272.50 | 10.00 | 7.60 | 13.90 | +1.50 | +17.65% | 1 | 15 | 73.65% |
| BIIB221007P00275000 | 2022-10-03 2:54PM EDT | 275.00 | 9.86 | 8.80 | 13.20 | -0.64 | -6.10% | 21 | 52 | 51.61% |
| BIIB221007P00277500 | 2022-09-29 3:25PM EDT | 277.50 | 15.00 | 11.60 | 17.50 | 0.00 | - | - | 4 | 74.93% |
| BIIB221007P00280000 | 2022-09-30 2:24PM EDT | 280.00 | 13.42 | 15.50 | 17.50 | 0.00 | - | 3 | 6 | 55.36% |
| BIIB221007P00282500 | 2022-09-30 2:24PM EDT | 282.50 | 15.47 | 15.70 | 21.80 | 0.00 | - | 1 | 1 | 80.15% |
| BIIB221007P00285000 | 2022-10-03 3:56PM EDT | 285.00 | 21.50 | 17.60 | 24.50 | +2.50 | +13.16% | 1 | 4 | 87.79% |
| BIIB221007P00290000 | 2022-09-28 2:20PM EDT | 290.00 | 20.00 | 22.50 | 29.30 | 0.00 | - | - | 5 | 96.34% |
| BIIB221007P00295000 | 2022-09-29 9:31AM EDT | 295.00 | 28.90 | 27.50 | 33.20 | 0.00 | - | - | 1 | 93.21% |
| BIIB221007P00300000 | 2022-09-30 3:40PM EDT | 300.00 | 29.10 | 32.70 | 37.50 | 0.00 | - | 2 | 8 | 92.29% |
© 2022 Yahoo. All rights reserved.
