Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:54PM EDT. Market open.
Strike:195.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB220520C00195000 | 2022-05-16 11:53AM EDT | 2022-05-20 | 6.50 | 5.60 | 6.20 | +0.50 | +8.33% | 3 | 82 | 42.92% |
| BIIB220527C00195000 | 2022-05-16 12:02AM EDT | 2022-05-27 | 8.60 | 7.40 | 7.90 | 0.00 | - | - | 4 | 40.31% |
| BIIB220603C00195000 | 2022-05-06 10:45AM EDT | 2022-06-03 | 8.00 | 7.90 | 10.10 | 0.00 | - | 20 | 20 | 44.64% |
| BIIB220617C00195000 | 2022-05-16 11:06AM EDT | 2022-06-17 | 10.70 | 10.60 | 11.30 | -0.10 | -0.93% | 1 | 69 | 39.04% |
| BIIB220624C00195000 | 2022-05-16 12:02AM EDT | 2022-06-24 | 11.16 | 11.40 | 13.20 | 0.00 | - | - | 4 | 42.87% |
| BIIB220701C00195000 | 2022-05-16 12:02AM EDT | 2022-07-01 | 9.70 | 12.10 | 13.70 | 0.00 | - | - | 2 | 41.34% |
| BIIB220715C00195000 | 2022-05-16 12:49PM EDT | 2022-07-15 | 14.00 | 13.70 | 15.20 | +3.00 | +27.27% | 1 | 4 | 41.01% |
| BIIB220819C00195000 | 2022-05-11 1:54PM EDT | 2022-08-19 | 14.60 | 17.00 | 18.80 | 0.00 | - | 2 | 20 | 41.71% |
| BIIB221021C00195000 | 2022-05-16 12:02AM EDT | 2022-10-21 | 21.17 | 24.10 | 26.30 | 0.00 | - | - | 1 | 47.04% |
| BIIB230120C00195000 | 2022-05-10 11:47AM EDT | 2023-01-20 | 29.50 | 28.30 | 35.10 | 0.00 | - | 1 | 2 | 51.30% |
| BIIB240119C00195000 | 2022-04-07 3:28PM EDT | 2024-01-19 | 56.38 | 37.00 | 45.70 | 0.00 | - | 1 | 9 | 43.46% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB220520P00195000 | 2022-05-16 11:47AM EDT | 2022-05-20 | 2.00 | 1.80 | 2.10 | -0.25 | -11.11% | 19 | 535 | 40.58% |
| BIIB220527P00195000 | 2022-05-13 11:01AM EDT | 2022-05-27 | 3.80 | 3.50 | 3.90 | 0.00 | - | 1 | 15 | 39.58% |
| BIIB220610P00195000 | 2022-05-16 12:02AM EDT | 2022-06-10 | 7.25 | 5.10 | 6.70 | 0.00 | - | - | 1 | 40.60% |
| BIIB220617P00195000 | 2022-05-13 12:45PM EDT | 2022-06-17 | 7.40 | 6.50 | 7.10 | 0.00 | - | 38 | 87 | 37.76% |
| BIIB220701P00195000 | 2022-05-16 12:02AM EDT | 2022-07-01 | 11.70 | 8.10 | 9.50 | 0.00 | - | - | 1 | 40.27% |
| BIIB220715P00195000 | 2022-05-13 10:22AM EDT | 2022-07-15 | 9.60 | 9.10 | 11.00 | 0.00 | - | 1 | 863 | 40.08% |
| BIIB220819P00195000 | 2022-05-11 1:32PM EDT | 2022-08-19 | 15.60 | 12.80 | 14.70 | 0.00 | - | 48 | 297 | 41.22% |
| BIIB221021P00195000 | 2022-05-06 10:09AM EDT | 2022-10-21 | 20.97 | 19.00 | 20.30 | 0.00 | - | 1 | 78 | 42.95% |
| BIIB230120P00195000 | 2022-04-29 3:25PM EDT | 2023-01-20 | 20.45 | 22.60 | 24.90 | 0.00 | - | 2 | 406 | 41.44% |
| BIIB240119P00195000 | 2022-04-27 1:57PM EDT | 2024-01-19 | 30.00 | 28.80 | 35.40 | 0.00 | - | 2 | 29 | 36.99% |
© 2022 Yahoo. All rights reserved.
