Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB231201C00160000 | 2023-10-30 12:52PM EST | 160.00 | 77.60 | 64.00 | 68.60 | 0.00 | - | 1 | 3 | 253.32% |
| BIIB231201C00165000 | 2023-10-26 8:40AM EST | 165.00 | 80.40 | 62.00 | 71.00 | 0.00 | - | - | 0 | 327.98% |
| BIIB231201C00170000 | 2023-10-30 2:35PM EST | 170.00 | 67.80 | 56.30 | 59.50 | 0.00 | - | 1 | 2 | 180.86% |
| BIIB231201C00180000 | 2023-11-08 2:17PM EST | 180.00 | 52.20 | 43.80 | 50.90 | 0.00 | - | 1 | 0 | 247.85% |
| BIIB231201C00185000 | 2023-10-17 9:31AM EST | 185.00 | 83.40 | 40.40 | 49.40 | 0.00 | - | - | 1 | 203.37% |
| BIIB231201C00210000 | 2023-11-10 3:51PM EST | 210.00 | 17.00 | 16.00 | 19.10 | 0.00 | - | - | 4 | 92.72% |
| BIIB231201C00220000 | 2023-11-28 11:10AM EST | 220.00 | 5.94 | 7.20 | 8.40 | -4.06 | -40.60% | 1 | 14 | 43.56% |
| BIIB231201C00222500 | 2023-11-28 12:04PM EST | 222.50 | 4.40 | 3.70 | 7.30 | -4.60 | -51.11% | 12 | 1 | 54.30% |
| BIIB231201C00225000 | 2023-11-28 1:21PM EST | 225.00 | 2.75 | 3.10 | 4.90 | -0.95 | -25.68% | 24 | 10 | 43.58% |
| BIIB231201C00227500 | 2023-11-28 3:12PM EST | 227.50 | 1.70 | 1.75 | 2.20 | -1.13 | -39.93% | 9 | 11 | 27.30% |
| BIIB231201C00230000 | 2023-11-28 3:32PM EST | 230.00 | 0.87 | 0.50 | 1.15 | -1.03 | -54.21% | 6 | 19 | 26.69% |
| BIIB231201C00232500 | 2023-11-28 2:26PM EST | 232.50 | 0.50 | 0.30 | 0.50 | -0.55 | -52.38% | 26 | 37 | 25.88% |
| BIIB231201C00235000 | 2023-11-28 2:25PM EST | 235.00 | 0.15 | 0.10 | 1.05 | -0.30 | -66.67% | 26 | 48 | 43.75% |
| BIIB231201C00237500 | 2023-11-28 2:57PM EST | 237.50 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 3 | 49 | 30.08% |
| BIIB231201C00240000 | 2023-11-28 12:24PM EST | 240.00 | 0.10 | 0.00 | 4.30 | -0.21 | -67.74% | 3 | 22 | 78.44% |
| BIIB231201C00242500 | 2023-11-27 12:28PM EST | 242.50 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 3 | 55.08% |
| BIIB231201C00245000 | 2023-11-27 10:57AM EST | 245.00 | 0.08 | 0.00 | 3.00 | 0.00 | - | 2 | 444 | 82.86% |
| BIIB231201C00247500 | 2023-11-24 12:25PM EST | 247.50 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 8 | 54.10% |
| BIIB231201C00250000 | 2023-11-27 9:39AM EST | 250.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 5 | 109.52% |
| BIIB231201C00255000 | 2023-11-20 10:31AM EST | 255.00 | 0.29 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 123.54% |
| BIIB231201C00260000 | 2023-11-20 9:36AM EST | 260.00 | 0.71 | 0.00 | 5.00 | +0.66 | +1,320.00% | 2 | 7 | 143.75% |
| BIIB231201C00265000 | 2023-11-07 3:53PM EST | 265.00 | 3.40 | 0.00 | 4.90 | 0.00 | - | 62 | 50 | 155.66% |
| BIIB231201C00270000 | 2023-11-08 10:16AM EST | 270.00 | 0.45 | 0.00 | 4.50 | 0.00 | - | 6 | 6 | 163.72% |
| BIIB231201C00275000 | 2023-11-02 12:18PM EST | 275.00 | 0.80 | 0.00 | 4.30 | 0.00 | - | 1 | 151 | 173.14% |
| BIIB231201C00280000 | 2023-11-08 1:29PM EST | 280.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 10 | 142.97% |
| BIIB231201C00285000 | 2023-11-07 3:45PM EST | 285.00 | 0.94 | 0.00 | 1.50 | 0.00 | - | - | 2 | 152.25% |
| BIIB231201C00300000 | 2023-10-24 1:18PM EST | 300.00 | 0.90 | 0.00 | 4.30 | 0.00 | - | 1 | 5 | 225.44% |
| BIIB231201C00310000 | 2023-10-16 12:21PM EST | 310.00 | 1.70 | 0.00 | 4.90 | 0.00 | - | - | 2 | 252.34% |
| BIIB231201C00315000 | 2023-10-12 11:02AM EST | 315.00 | 0.95 | 0.00 | 4.30 | 0.00 | - | - | 1 | 253.22% |
| BIIB231201C00320000 | 2023-10-19 11:30AM EST | 320.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 210.45% |
| BIIB231201C00325000 | 2023-10-19 11:40AM EST | 325.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 217.97% |
| BIIB231201C00330000 | 2023-10-19 11:44AM EST | 330.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 225.29% |
Putsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB231201P00195000 | 2023-10-19 11:01AM EST | 195.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 117.63% |
| BIIB231201P00200000 | 2023-11-20 9:30AM EST | 200.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 4 | 75.78% |
| BIIB231201P00202500 | 2023-11-14 3:55PM EST | 202.50 | 0.35 | 0.00 | 4.30 | 0.00 | - | - | 2 | 129.61% |
| BIIB231201P00205000 | 2023-10-20 12:41PM EST | 205.00 | 0.80 | 0.05 | 0.80 | 0.00 | - | 7 | 8 | 75.78% |
| BIIB231201P00207500 | 2023-11-24 12:07PM EST | 207.50 | 0.10 | 0.00 | 5.00 | 0.00 | - | 15 | 16 | 117.58% |
| BIIB231201P00210000 | 2023-11-28 1:48PM EST | 210.00 | 0.04 | 0.00 | 0.25 | -0.26 | -86.67% | 1 | 9 | 54.79% |
| BIIB231201P00215000 | 2023-11-28 11:10AM EST | 215.00 | 0.20 | 0.05 | 0.45 | +0.17 | +566.67% | 5 | 32 | 48.05% |
| BIIB231201P00217500 | 2023-11-28 11:10AM EST | 217.50 | 0.35 | 0.10 | 0.30 | +0.09 | +34.62% | 1 | 66 | 36.43% |
| BIIB231201P00220000 | 2023-11-28 12:05PM EST | 220.00 | 0.30 | 0.20 | 0.35 | -0.10 | -25.00% | 13 | 87 | 30.57% |
| BIIB231201P00222500 | 2023-11-28 12:57PM EST | 222.50 | 0.95 | 0.45 | 0.70 | +0.25 | +35.71% | 11 | 17 | 29.44% |
| BIIB231201P00225000 | 2023-11-28 3:55PM EST | 225.00 | 1.10 | 0.85 | 1.20 | +0.10 | +10.00% | 12 | 69 | 26.86% |
| BIIB231201P00227500 | 2023-11-28 11:21AM EST | 227.50 | 3.45 | 0.85 | 2.20 | +1.08 | +45.57% | 3 | 23 | 26.20% |
| BIIB231201P00230000 | 2023-11-27 3:51PM EST | 230.00 | 2.97 | 2.70 | 3.70 | 0.00 | - | 23 | 38 | 26.15% |
| BIIB231201P00232500 | 2023-11-27 10:05AM EST | 232.50 | 3.70 | 4.90 | 6.60 | 0.00 | - | 2 | 20 | 41.82% |
| BIIB231201P00235000 | 2023-11-27 9:39AM EST | 235.00 | 5.80 | 6.10 | 10.50 | 0.00 | - | 1 | 26 | 71.19% |
| BIIB231201P00237500 | 2023-11-24 12:32PM EST | 237.50 | 7.00 | 8.30 | 11.90 | 0.00 | - | 1 | 1 | 64.58% |
| BIIB231201P00240000 | 2023-11-22 1:23PM EST | 240.00 | 9.78 | 12.00 | 14.30 | 0.00 | - | 1 | 0 | 71.31% |
| BIIB231201P00245000 | 2023-11-09 9:49AM EST | 245.00 | 18.43 | 17.00 | 20.70 | 0.00 | - | 7 | 0 | 78.13% |
| BIIB231201P00250000 | 2023-10-30 1:12PM EST | 250.00 | 17.41 | 20.90 | 26.60 | 0.00 | - | 1 | 0 | 89.50% |
| BIIB231201P00260000 | 2023-10-12 1:01PM EST | 260.00 | 10.43 | 30.00 | 39.60 | 0.00 | - | - | 1 | 138.01% |
© 2023 Yahoo. All rights reserved.