Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB220527C00210000 | 2022-05-20 3:47PM EDT | 2022-05-27 | 0.75 | 0.70 | 1.10 | +0.40 | +114.29% | 21 | 44 | 43.02% |
| BIIB220603C00210000 | 2022-05-20 10:24AM EDT | 2022-06-03 | 1.20 | 1.50 | 2.95 | +0.15 | +14.29% | 1 | 4 | 44.96% |
| BIIB220610C00210000 | 2022-05-19 1:25PM EDT | 2022-06-10 | 2.00 | 1.95 | 4.30 | 0.00 | - | 1 | 6 | 44.41% |
| BIIB220617C00210000 | 2022-05-20 2:07PM EDT | 2022-06-17 | 2.97 | 3.60 | 4.20 | +0.56 | +23.24% | 12 | 693 | 37.72% |
| BIIB220624C00210000 | 2022-05-16 12:02AM EDT | 2022-06-24 | 4.70 | 4.10 | 7.80 | 0.00 | - | - | 2 | 49.32% |
| BIIB220715C00210000 | 2022-05-19 10:52AM EDT | 2022-07-15 | 4.60 | 5.70 | 8.10 | 0.00 | - | 2 | 99 | 39.78% |
| BIIB220819C00210000 | 2022-05-13 1:39PM EDT | 2022-08-19 | 9.90 | 9.00 | 11.40 | 0.00 | - | 1 | 16 | 39.61% |
| BIIB221021C00210000 | 2022-04-29 3:53PM EDT | 2022-10-21 | 15.50 | 16.00 | 19.50 | 0.00 | - | 1 | 2 | 46.16% |
| BIIB230120C00210000 | 2022-05-20 12:21PM EDT | 2023-01-20 | 22.45 | 21.90 | 26.60 | -0.65 | -2.81% | 2 | 321 | 47.46% |
| BIIB240119C00210000 | 2022-05-20 11:03AM EDT | 2024-01-19 | 37.00 | 33.80 | 41.50 | -3.00 | -7.50% | 3 | 25 | 44.69% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB220527P00210000 | 2022-05-20 11:01AM EDT | 2022-05-27 | 13.89 | 9.10 | 12.60 | -5.01 | -26.51% | 2 | 34 | 57.98% |
| BIIB220610P00210000 | 2022-05-06 2:18PM EDT | 2022-06-10 | 21.30 | 12.50 | 17.20 | 0.00 | - | 2 | 1 | 59.02% |
| BIIB220617P00210000 | 2022-05-20 3:40PM EDT | 2022-06-17 | 14.85 | 13.70 | 14.90 | -3.02 | -16.90% | 10 | 115 | 39.50% |
| BIIB220715P00210000 | 2022-05-10 1:29PM EDT | 2022-07-15 | 21.00 | 15.40 | 19.20 | 0.00 | - | 2 | 1,176 | 42.29% |
| BIIB220819P00210000 | 2022-05-20 10:27AM EDT | 2022-08-19 | 22.00 | 18.90 | 21.50 | 0.00 | - | 3 | 66 | 38.99% |
| BIIB221021P00210000 | 2022-05-12 10:30AM EDT | 2022-10-21 | 31.40 | 25.60 | 28.30 | 0.00 | - | 1 | 108 | 43.16% |
| BIIB230120P00210000 | 2022-05-13 1:01PM EDT | 2023-01-20 | 32.30 | 29.60 | 33.90 | 0.00 | - | 13 | 1,806 | 42.79% |
| BIIB240119P00210000 | 2022-04-26 10:11AM EDT | 2024-01-19 | 33.80 | 34.00 | 41.60 | 0.00 | - | 1 | 63 | 34.63% |
© 2022 Yahoo. All rights reserved.
