BIIB - Biogen Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB230609C00250000 | 2023-05-26 1:49PM EDT | 250.00 | 48.10 | 48.00 | 56.40 | 0.00 | - | 1 | 1 | 98.68% |
| BIIB230609C00287500 | 2023-06-02 11:24AM EDT | 287.50 | 14.78 | 14.70 | 20.60 | 0.00 | - | 4 | 2 | 65.21% |
| BIIB230609C00292500 | 2023-06-02 11:24AM EDT | 292.50 | 10.52 | 9.90 | 15.90 | 0.00 | - | 5 | 3 | 54.55% |
| BIIB230609C00295000 | 2023-06-05 10:13AM EDT | 295.00 | 10.30 | 8.70 | 14.10 | -4.20 | -28.97% | 6 | 8 | 55.43% |
| BIIB230609C00297500 | 2023-06-05 11:34AM EDT | 297.50 | 8.60 | 8.20 | 8.80 | -1.23 | -12.51% | 48 | 6 | 47.27% |
| BIIB230609C00300000 | 2023-06-05 1:09PM EDT | 300.00 | 7.10 | 6.60 | 7.10 | +0.70 | +10.94% | 36 | 161 | 45.02% |
| BIIB230609C00302500 | 2023-06-05 11:32AM EDT | 302.50 | 5.20 | 4.90 | 5.70 | +0.90 | +20.93% | 248 | 23 | 43.88% |
| BIIB230609C00305000 | 2023-06-05 9:59AM EDT | 305.00 | 4.00 | 3.90 | 4.50 | +1.00 | +33.33% | 27 | 24 | 43.02% |
| BIIB230609C00307500 | 2023-06-05 9:45AM EDT | 307.50 | 2.75 | 2.95 | 3.50 | +0.35 | +14.58% | 7 | 34 | 42.42% |
| BIIB230609C00310000 | 2023-06-05 12:46PM EDT | 310.00 | 2.60 | 0.40 | 3.60 | +0.08 | +3.17% | 20 | 16 | 49.39% |
| BIIB230609C00312500 | 2023-06-05 1:02PM EDT | 312.50 | 1.30 | 0.10 | 2.25 | -1.79 | -57.93% | 4 | 8 | 43.79% |
| BIIB230609C00315000 | 2023-06-05 2:01PM EDT | 315.00 | 1.47 | 0.05 | 1.80 | +0.07 | +5.00% | 13 | 11 | 44.56% |
| BIIB230609C00317500 | 2023-05-31 3:48PM EDT | 317.50 | 0.60 | 0.05 | 5.70 | 0.00 | - | - | 4 | 59.62% |
| BIIB230609C00320000 | 2023-06-05 12:58PM EDT | 320.00 | 0.73 | 0.05 | 1.20 | -0.14 | -16.09% | 11 | 138 | 46.83% |
| BIIB230609C00322500 | 2023-06-05 12:54PM EDT | 322.50 | 0.78 | 0.00 | 4.70 | +0.09 | +13.04% | 4 | 19 | 64.01% |
| BIIB230609C00325000 | 2023-06-02 3:46PM EDT | 325.00 | 0.40 | 0.00 | 4.50 | 0.00 | - | 19 | 24 | 67.36% |
| BIIB230609C00330000 | 2023-06-05 9:50AM EDT | 330.00 | 0.63 | 0.00 | 4.40 | +0.28 | +80.00% | 7 | 26 | 75.22% |
| BIIB230609C00335000 | 2023-06-05 10:35AM EDT | 335.00 | 0.40 | 0.00 | 0.85 | +0.16 | +66.67% | 3 | 21 | 54.74% |
| BIIB230609C00340000 | 2023-05-19 9:35AM EDT | 340.00 | 2.55 | 0.00 | 4.30 | 0.00 | - | 2 | 1 | 90.23% |
| BIIB230609C00345000 | 2023-05-19 9:35AM EDT | 345.00 | 2.30 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 97.58% |
| BIIB230609C00350000 | 2023-04-28 12:39PM EDT | 350.00 | 2.30 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 75.78% |
| BIIB230609C00355000 | 2023-06-02 3:57PM EDT | 355.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 5 | 5 | 75.00% |
| BIIB230609C00365000 | 2023-05-25 2:25PM EDT | 365.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 124.61% |
| BIIB230609C00370000 | 2023-06-01 2:50PM EDT | 370.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | - | 4 | 130.88% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB230609P00240000 | 2023-06-02 1:28PM EDT | 240.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 4 | 4 | 150.05% |
| BIIB230609P00250000 | 2023-06-05 10:16AM EDT | 250.00 | 0.10 | 0.00 | 0.20 | -0.05 | -33.33% | 4 | 4 | 71.48% |
| BIIB230609P00255000 | 2023-06-05 10:34AM EDT | 255.00 | 0.10 | 0.00 | 0.10 | -0.15 | -60.00% | 4 | 2 | 59.38% |
| BIIB230609P00265000 | 2023-05-03 9:30AM EDT | 265.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| BIIB230609P00275000 | 2023-06-05 1:24PM EDT | 275.00 | 0.10 | 0.00 | 4.80 | -0.88 | -89.80% | 1 | 36 | 80.96% |
| BIIB230609P00280000 | 2023-06-05 12:48PM EDT | 280.00 | 0.51 | 0.05 | 5.10 | -1.75 | -77.43% | 4 | 62 | 72.17% |
| BIIB230609P00282500 | 2023-06-01 9:36AM EDT | 282.50 | 2.40 | 0.05 | 5.20 | 0.00 | - | - | 67 | 67.19% |
| BIIB230609P00285000 | 2023-06-05 1:00PM EDT | 285.00 | 0.89 | 0.35 | 5.40 | -0.51 | -36.43% | 4 | 42 | 64.03% |
| BIIB230609P00287500 | 2023-06-05 2:07PM EDT | 287.50 | 1.65 | 0.15 | 5.30 | -0.15 | -8.33% | 29 | 54 | 56.81% |
| BIIB230609P00290000 | 2023-06-05 11:34AM EDT | 290.00 | 0.85 | 0.10 | 5.90 | -1.53 | -64.29% | 9 | 60 | 53.36% |
| BIIB230609P00292500 | 2023-06-05 11:10AM EDT | 292.50 | 2.66 | 0.90 | 6.60 | +0.21 | +8.57% | 4 | 4 | 53.35% |
| BIIB230609P00295000 | 2023-06-05 12:51PM EDT | 295.00 | 3.25 | 2.25 | 3.30 | +0.12 | +3.83% | 22 | 43 | 43.08% |
| BIIB230609P00297500 | 2023-06-05 11:32AM EDT | 297.50 | 2.95 | 3.30 | 3.80 | -2.67 | -47.51% | 43 | 3 | 39.86% |
| BIIB230609P00300000 | 2023-06-05 2:10PM EDT | 300.00 | 4.25 | 4.20 | 4.70 | -0.50 | -10.53% | 60 | 230 | 38.57% |
| BIIB230609P00302500 | 2023-06-05 11:32AM EDT | 302.50 | 4.90 | 5.10 | 5.70 | -2.40 | -32.88% | 16 | 8 | 36.77% |
| BIIB230609P00305000 | 2023-06-05 11:32AM EDT | 305.00 | 6.30 | 6.50 | 7.20 | -1.17 | -15.66% | 20 | 8 | 37.20% |
| BIIB230609P00310000 | 2023-06-05 12:46PM EDT | 310.00 | 10.20 | 7.20 | 14.50 | -0.96 | -8.60% | 3 | 12 | 67.70% |
| BIIB230609P00315000 | 2023-06-05 12:51PM EDT | 315.00 | 13.37 | 12.70 | 18.60 | -1.03 | -7.15% | 4 | 3 | 72.97% |
| BIIB230609P00320000 | 2023-06-05 12:10PM EDT | 320.00 | 17.38 | 14.20 | 23.00 | -0.72 | -3.98% | 6 | 25 | 78.97% |
© 2023 Yahoo. All rights reserved.