Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB220610C00185000 | 2022-05-03 1:45PM EDT | 2022-06-10 | 25.63 | 14.00 | 18.80 | 0.00 | - | - | 0 | 54.50% |
| BIIB220617C00185000 | 2022-05-18 3:29PM EDT | 2022-06-17 | 15.30 | 16.70 | 19.20 | 0.00 | - | 1 | 1 | 49.18% |
| BIIB220715C00185000 | 2022-05-20 11:12AM EDT | 2022-07-15 | 18.93 | 17.10 | 21.80 | -29.67 | -61.05% | 2 | 2 | 44.40% |
| BIIB230120C00185000 | 2022-03-10 1:55PM EDT | 2023-01-20 | 37.86 | 43.90 | 51.50 | 0.00 | - | 1 | 128 | 64.44% |
| BIIB240119C00185000 | 2022-03-18 12:34PM EDT | 2024-01-19 | 59.11 | 55.30 | 64.00 | 0.00 | - | 1 | 4 | 53.57% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB220527P00185000 | 2022-05-20 3:49PM EDT | 2022-05-27 | 0.70 | 0.45 | 1.00 | -0.60 | -46.15% | 25 | 33 | 50.39% |
| BIIB220603P00185000 | 2022-05-17 3:02PM EDT | 2022-06-03 | 1.30 | 0.65 | 2.20 | 0.00 | - | 1 | 2 | 50.49% |
| BIIB220610P00185000 | 2022-05-16 12:02AM EDT | 2022-06-10 | 4.10 | 1.25 | 2.80 | 0.00 | - | - | 1 | 45.17% |
| BIIB220617P00185000 | 2022-05-20 10:34AM EDT | 2022-06-17 | 3.61 | 2.65 | 3.10 | +1.11 | +44.40% | 20 | 422 | 40.72% |
| BIIB220624P00185000 | 2022-05-18 10:27AM EDT | 2022-06-24 | 4.95 | 3.10 | 4.90 | 0.00 | - | 10 | 0 | 45.59% |
| BIIB220701P00185000 | 2022-05-18 10:27AM EDT | 2022-07-01 | 5.57 | 3.60 | 5.50 | 0.00 | - | 10 | 0 | 44.21% |
| BIIB220715P00185000 | 2022-05-20 3:07PM EDT | 2022-07-15 | 6.62 | 5.00 | 6.50 | -0.65 | -8.94% | 20 | 103 | 41.97% |
| BIIB220819P00185000 | 2022-05-18 3:51PM EDT | 2022-08-19 | 10.40 | 7.50 | 9.60 | 0.00 | - | 2 | 12 | 41.73% |
| BIIB221021P00185000 | 2022-05-17 10:44AM EDT | 2022-10-21 | 15.80 | 13.60 | 15.60 | 0.00 | - | 1 | 90 | 44.79% |
| BIIB230120P00185000 | 2022-04-22 10:35AM EDT | 2023-01-20 | 15.30 | 16.80 | 23.40 | 0.00 | - | 2 | 208 | 48.43% |
| BIIB240119P00185000 | 2022-05-19 12:56PM EDT | 2024-01-19 | 30.17 | 23.70 | 31.00 | 0.00 | - | 2 | 13 | 38.68% |
© 2022 Yahoo. All rights reserved.
