Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:24PM EDT. Market open.
Strike:205.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB220520C00205000 | 2022-05-16 2:52PM EDT | 2022-05-20 | 1.15 | 1.00 | 1.20 | -0.53 | -31.55% | 65 | 244 | 37.16% |
| BIIB220527C00205000 | 2022-05-16 2:35PM EDT | 2022-05-27 | 2.85 | 1.95 | 2.75 | -0.35 | -10.94% | 3 | 29 | 36.60% |
| BIIB220603C00205000 | 2022-05-06 3:58PM EDT | 2022-06-03 | 3.30 | 2.90 | 5.30 | 0.00 | - | 1 | 12 | 44.06% |
| BIIB220617C00205000 | 2022-05-16 10:39AM EDT | 2022-06-17 | 6.70 | 5.50 | 6.20 | +0.10 | +1.52% | 2 | 42 | 37.32% |
| BIIB220624C00205000 | 2022-05-16 12:13PM EDT | 2022-06-24 | 6.81 | 6.10 | 8.20 | +0.76 | +12.56% | 5 | 1 | 41.66% |
| BIIB220701C00205000 | 2022-05-16 12:59PM EDT | 2022-07-01 | 7.25 | 7.50 | 9.40 | +0.85 | +13.28% | 128 | 6 | 42.70% |
| BIIB220715C00205000 | 2022-05-13 10:15AM EDT | 2022-07-15 | 9.65 | 8.20 | 10.50 | 0.00 | - | 12 | 23 | 40.90% |
| BIIB220819C00205000 | 2022-05-10 1:28PM EDT | 2022-08-19 | 11.58 | 11.00 | 14.00 | 0.00 | - | 1 | 5 | 41.24% |
| BIIB221021C00205000 | 2022-05-13 10:09AM EDT | 2022-10-21 | 21.00 | 19.90 | 21.60 | 0.00 | - | 1 | 3 | 46.58% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB220520P00205000 | 2022-05-16 2:58PM EDT | 2022-05-20 | 7.00 | 6.60 | 7.10 | -1.30 | -15.66% | 19 | 112 | 30.27% |
| BIIB220527P00205000 | 2022-05-11 10:22AM EDT | 2022-05-27 | 12.50 | 8.10 | 8.90 | 0.00 | - | 1 | 11 | 34.91% |
| BIIB220603P00205000 | 2022-05-06 11:53AM EDT | 2022-06-03 | 15.50 | 9.10 | 11.20 | 0.00 | - | 5 | 6 | 41.36% |
| BIIB220610P00205000 | 2022-05-02 9:30AM EDT | 2022-06-10 | 10.00 | 10.00 | 11.60 | 0.00 | - | 1 | 1 | 37.32% |
| BIIB220617P00205000 | 2022-05-16 10:29AM EDT | 2022-06-17 | 11.10 | 11.20 | 12.00 | -0.82 | -6.88% | 5 | 124 | 34.86% |
| BIIB220715P00205000 | 2022-05-11 11:02AM EDT | 2022-07-15 | 17.33 | 14.10 | 15.70 | 0.00 | - | 7 | 192 | 37.27% |
| BIIB220819P00205000 | 2022-04-25 10:12AM EDT | 2022-08-19 | 13.77 | 17.40 | 19.20 | 0.00 | - | 1 | 42 | 38.37% |
| BIIB221021P00205000 | 2022-05-02 10:28AM EDT | 2022-10-21 | 24.30 | 24.00 | 25.80 | 0.00 | - | 52 | 50 | 42.44% |
© 2022 Yahoo. All rights reserved.
