New Zealand markets close in 4 hours 31 minutes

Biogen Inc. (BIIB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
264.30-2.70 (-1.01%)
At close: 04:00PM EDT
263.05 -1.25 (-0.47%)
After hours: 07:08PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIIB221007C001430002022-09-28 9:36AM EDT143.00130.20116.50126.000.00--1418.99%
BIIB221007C001480002022-09-28 9:36AM EDT148.00125.20112.00121.500.00--2244.92%
BIIB221007C001550002022-09-28 9:36AM EDT155.00118.40104.50114.000.00--1373.97%
BIIB221007C001800002022-09-28 9:36AM EDT180.0093.4081.0088.400.00-111167.29%
BIIB221007C001825002022-09-28 9:36AM EDT182.5090.7078.1087.000.00--1180.86%
BIIB221007C001850002022-09-21 2:24PM EDT185.0029.2275.8083.200.00--10141.21%
BIIB221007C001900002022-09-08 2:51PM EDT190.0025.7070.8078.200.00--156131.84%
BIIB221007C001950002022-09-30 10:48AM EDT195.0070.7066.3073.500.00-269146.88%
BIIB221007C001975002022-09-28 12:30PM EDT197.5072.5963.6070.700.00-110128.91%
BIIB221007C002000002022-09-30 9:52AM EDT200.0061.5760.6068.300.00-141108.98%
BIIB221007C002025002022-09-28 12:30PM EDT202.5067.6558.0067.000.00--1135.35%
BIIB221007C002050002022-09-29 2:20PM EDT205.0061.4055.1063.600.00-3787.50%
BIIB221007C002075002022-09-30 11:39AM EDT207.5062.4052.0061.800.00-1591.02%
BIIB221007C002100002022-10-03 10:59AM EDT210.0052.2951.3057.80-7.81-13.00%136199.61%
BIIB221007C002125002022-09-28 9:40AM EDT212.5063.5048.0057.000.00--1114.84%
BIIB221007C002150002022-10-03 9:33AM EDT215.0051.3747.0052.10+0.67+1.32%237090.82%
BIIB221007C002175002022-09-30 11:09AM EDT217.5051.7043.9050.700.00-11597.85%
BIIB221007C002200002022-10-03 10:15AM EDT220.0043.1541.5047.20-8.44-16.36%23065.23%
BIIB221007C002225002022-09-28 3:09PM EDT222.5053.7438.1046.900.00--394.82%
BIIB221007C002250002022-09-30 12:28PM EDT225.0042.8337.6041.300.00-220667.58%
BIIB221007C002275002022-10-03 11:28AM EDT227.5038.0034.7040.40-11.65-23.46%2386.23%
BIIB221007C002300002022-09-30 1:34PM EDT230.0040.1032.9037.300.00-29682.52%
BIIB221007C002350002022-09-30 12:28PM EDT235.0032.3726.7033.100.00-24767.68%
BIIB221007C002400002022-10-03 9:35AM EDT240.0025.5024.4025.70-5.80-18.53%136761.33%
BIIB221007C002450002022-09-30 3:22PM EDT245.0018.5819.3022.90-7.79-29.54%119467.41%
BIIB221007C002500002022-10-03 3:16PM EDT250.0017.7214.7016.30-2.14-10.78%233057.69%
BIIB221007C002525002022-10-03 10:14AM EDT252.5013.5412.1014.90+1.74+14.75%6962.89%
BIIB221007C002550002022-09-30 2:33PM EDT255.0017.6010.7012.900.00-141160.47%
BIIB221007C002575002022-09-30 11:17AM EDT257.5015.309.2010.300.00-91151.95%
BIIB221007C002600002022-10-03 3:21PM EDT260.0010.106.508.80-3.50-25.74%3718052.48%
BIIB221007C002625002022-10-03 11:06AM EDT262.505.714.607.20-0.89-13.48%12850.90%
BIIB221007C002650002022-10-03 3:59PM EDT265.005.202.108.30-4.44-46.06%9339369.98%
BIIB221007C002675002022-10-03 3:59PM EDT267.504.233.404.70-4.37-50.81%55949.68%
BIIB221007C002700002022-10-03 3:57PM EDT270.003.303.003.50-3.20-49.23%1,30241047.46%
BIIB221007C002725002022-10-03 3:45PM EDT272.503.101.453.50-3.76-54.81%192454.52%
BIIB221007C002750002022-10-03 3:59PM EDT275.001.941.602.65-2.26-53.81%12532853.08%
BIIB221007C002775002022-10-03 3:12PM EDT277.502.251.301.80-1.65-42.31%132450.02%
BIIB221007C002800002022-10-03 3:45PM EDT280.001.520.951.45-1.88-55.29%11226451.12%
BIIB221007C002825002022-10-03 3:51PM EDT282.501.020.551.15-1.48-59.20%357351.95%
BIIB221007C002850002022-10-03 3:39PM EDT285.001.000.150.95-1.39-58.16%8732053.42%
BIIB221007C002875002022-10-03 3:57PM EDT287.500.550.500.60-1.40-71.79%651650.15%
BIIB221007C002900002022-10-03 3:22PM EDT290.000.700.350.60-0.80-53.33%6322252.20%
BIIB221007C002925002022-10-03 2:55PM EDT292.500.400.200.55-0.95-70.37%15453.17%
BIIB221007C002950002022-10-03 3:59PM EDT295.000.310.300.45-0.76-71.03%2643756.64%
BIIB221007C002975002022-10-03 11:33AM EDT297.500.240.250.45-0.71-74.74%2759.28%
BIIB221007C003000002022-10-03 3:54PM EDT300.000.200.100.20-0.35-63.64%89881854.10%
BIIB221007C003050002022-10-03 2:37PM EDT305.000.100.000.20-0.11-52.38%71756.45%
BIIB221007C003100002022-10-03 12:26PM EDT310.000.100.000.65-0.20-66.67%6474.27%
BIIB221007C003150002022-09-30 2:57PM EDT315.000.050.000.35-0.10-66.67%1272.66%
BIIB221007C003200002022-09-30 1:33PM EDT320.000.100.000.350.00-194078.13%
BIIB221007C003250002022-09-30 2:00PM EDT325.000.350.000.750.00-3393.95%
BIIB221007C003500002022-09-30 3:35PM EDT350.000.100.000.100.00-212592.58%
BIIB221007C004000002022-09-30 11:40AM EDT400.000.050.000.050.00-425121.88%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIIB221007P001200002022-09-28 10:02AM EDT120.000.050.000.050.00--11231.25%
BIIB221007P001250002022-09-30 9:30AM EDT125.000.050.000.050.00-18220.31%
BIIB221007P001300002022-09-29 10:10AM EDT130.000.070.000.050.00--156209.38%
BIIB221007P001380002022-09-29 9:36AM EDT138.000.050.000.050.00--1192.19%
BIIB221007P001400002022-09-30 9:43AM EDT140.000.050.000.050.00-212189.06%
BIIB221007P001450002022-09-26 10:14AM EDT145.000.600.000.050.00--1179.69%
BIIB221007P001490002022-09-26 12:46PM EDT149.000.900.002.700.00--3294.34%
BIIB221007P001500002022-09-30 3:48PM EDT150.000.050.000.050.00-200270169.53%
BIIB221007P001550002022-09-28 9:43AM EDT155.000.050.003.000.00-216282.91%
BIIB221007P001600002022-09-30 9:46AM EDT160.000.050.000.050.00-229151.56%
BIIB221007P001650002022-10-03 10:56AM EDT165.000.170.000.05+0.12+240.00%112142.97%
BIIB221007P001700002022-10-03 10:56AM EDT170.000.070.000.05-0.18-72.00%158134.38%
BIIB221007P001750002022-09-30 12:28PM EDT175.000.050.000.10-0.03-37.50%128135.55%
BIIB221007P001775002022-09-27 9:57AM EDT177.507.580.002.600.00--1214.55%
BIIB221007P001800002022-10-03 9:52AM EDT180.000.050.000.050.00-3263118.75%
BIIB221007P001825002022-09-28 11:26AM EDT182.500.140.002.400.00-22198.63%
BIIB221007P001850002022-10-03 1:55PM EDT185.000.050.000.10-0.05-50.00%467118.75%
BIIB221007P001900002022-10-03 11:55AM EDT190.000.090.000.10-0.21-70.00%1111110.55%
BIIB221007P001925002022-09-28 2:15PM EDT192.500.160.003.300.00-12187.84%
BIIB221007P001950002022-10-03 9:49AM EDT195.000.050.000.05+0.04+400.00%134395.31%
BIIB221007P001975002022-10-03 9:35AM EDT197.500.100.000.200.00-1102107.42%
BIIB221007P002000002022-10-03 3:31PM EDT200.000.050.000.10-0.05-50.00%2188094.92%
BIIB221007P002025002022-09-29 9:33AM EDT202.500.740.002.600.00--2154.49%
BIIB221007P002050002022-09-28 11:03AM EDT205.000.410.001.500.00-318131.98%
BIIB221007P002075002022-09-28 1:31PM EDT207.500.200.002.550.00--1142.48%
BIIB221007P002100002022-10-03 10:56AM EDT210.001.240.001.55+0.34+37.78%148122.46%
BIIB221007P002125002022-09-30 3:46PM EDT212.500.100.002.050.00-11124.71%
BIIB221007P002150002022-10-03 3:26PM EDT215.000.050.000.05-0.05-50.00%145467.19%
BIIB221007P002175002022-09-30 3:29PM EDT217.500.500.001.150.00-4342100.59%
BIIB221007P002200002022-10-03 3:57PM EDT220.000.100.050.20-0.25-71.43%179573.63%
BIIB221007P002225002022-10-03 10:14AM EDT222.500.200.000.35-0.04-16.67%112473.44%
BIIB221007P002250002022-10-03 11:54AM EDT225.000.200.000.20-0.10-33.33%117263.67%
BIIB221007P002275002022-09-30 1:26PM EDT227.500.230.001.200.00-2882.08%
BIIB221007P002300002022-10-03 3:32PM EDT230.000.110.000.20-0.29-72.50%5734856.06%
BIIB221007P002350002022-10-03 2:21PM EDT235.000.150.100.30-0.35-70.00%268754.30%
BIIB221007P002400002022-10-03 3:59PM EDT240.000.450.200.60-0.30-40.00%10026652.88%
BIIB221007P002450002022-10-03 3:31PM EDT245.000.550.700.90-0.50-47.62%15017452.20%
BIIB221007P002475002022-10-03 3:52PM EDT247.500.970.901.15-0.33-25.38%422350.66%
BIIB221007P002500002022-10-03 3:52PM EDT250.001.261.151.60-0.86-40.57%20591550.00%
BIIB221007P002525002022-10-03 3:32PM EDT252.501.350.501.95-0.78-36.62%501850.78%
BIIB221007P002550002022-10-03 3:48PM EDT255.001.931.752.55-1.37-41.52%11812850.38%
BIIB221007P002575002022-10-03 3:14PM EDT257.502.231.104.20-0.67-23.10%111858.19%
BIIB221007P002600002022-10-03 3:58PM EDT260.003.603.304.10-1.00-21.74%15133649.08%
BIIB221007P002625002022-10-03 3:55PM EDT262.504.604.305.00-0.49-9.63%1001847.62%
BIIB221007P002650002022-10-03 3:55PM EDT265.005.904.006.40-0.30-4.84%6524048.91%
BIIB221007P002675002022-10-03 2:58PM EDT267.505.306.808.00-2.30-30.26%4144250.51%
BIIB221007P002700002022-10-03 3:55PM EDT270.008.907.509.600.00-8324450.89%
BIIB221007P002725002022-09-30 3:08PM EDT272.5010.007.6013.90+1.50+17.65%11573.65%
BIIB221007P002750002022-10-03 2:54PM EDT275.009.868.8013.20-0.64-6.10%215251.61%
BIIB221007P002775002022-09-29 3:25PM EDT277.5015.0011.6017.500.00--474.93%
BIIB221007P002800002022-09-30 2:24PM EDT280.0013.4215.5017.500.00-3655.36%
BIIB221007P002825002022-09-30 2:24PM EDT282.5015.4715.7021.800.00-1180.15%
BIIB221007P002850002022-10-03 3:56PM EDT285.0021.5017.6024.50+2.50+13.16%1487.79%
BIIB221007P002900002022-09-28 2:20PM EDT290.0020.0022.5029.300.00--596.34%
BIIB221007P002950002022-09-29 9:31AM EDT295.0028.9027.5033.200.00--193.21%
BIIB221007P003000002022-09-30 3:40PM EDT300.0029.1032.7037.500.00-2892.29%