Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:225.00
Callsfor4 February 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB220204C00225000 | 2022-01-28 3:46PM EST | 2022-02-04 | 5.25 | 5.40 | 6.60 | +0.77 | +17.19% | 10 | 26 | 52.23% |
| BIIB220211C00225000 | 2022-01-28 1:15PM EST | 2022-02-11 | 6.29 | 6.70 | 7.60 | -1.60 | -20.28% | 2 | 7 | 42.62% |
| BIIB220218C00225000 | 2022-01-28 3:10PM EST | 2022-02-18 | 7.70 | 7.50 | 8.70 | +0.70 | +10.00% | 38 | 105 | 39.91% |
| BIIB220225C00225000 | 2022-01-26 3:05PM EST | 2022-02-25 | 8.45 | 8.80 | 11.60 | 0.00 | - | 1 | 72 | 46.24% |
| BIIB220318C00225000 | 2022-01-28 2:19PM EST | 2022-03-18 | 11.80 | 11.40 | 13.80 | +0.64 | +5.73% | 4 | 55 | 41.66% |
| BIIB220414C00225000 | 2022-01-25 1:47PM EST | 2022-04-14 | 17.36 | 14.90 | 19.10 | 0.00 | - | - | 1 | 46.44% |
| BIIB220715C00225000 | 2022-01-21 2:02PM EST | 2022-07-15 | 21.70 | 20.30 | 25.50 | 0.00 | - | 5 | 57 | 41.81% |
| BIIB230120C00225000 | 2022-01-27 1:45PM EST | 2023-01-20 | 33.70 | 33.10 | 39.70 | 0.00 | - | 2 | 67 | 44.94% |
| BIIB240119C00225000 | 2022-01-13 10:26AM EST | 2024-01-19 | 60.00 | 47.50 | 56.50 | 0.00 | - | 5 | 15 | 45.43% |
Putsfor4 February 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB220204P00225000 | 2022-01-28 3:46PM EST | 2022-02-04 | 6.05 | 5.20 | 5.90 | -0.97 | -13.82% | 13 | 54 | 48.29% |
| BIIB220211P00225000 | 2022-01-28 3:26PM EST | 2022-02-11 | 7.45 | 6.40 | 9.30 | +0.15 | +2.05% | 3 | 31 | 53.50% |
| BIIB220218P00225000 | 2022-01-28 3:46PM EST | 2022-02-18 | 8.77 | 8.00 | 8.70 | -0.61 | -6.50% | 101 | 1,062 | 40.89% |
| BIIB220225P00225000 | 2022-01-21 11:06AM EST | 2022-02-25 | 10.35 | 8.50 | 9.50 | 0.00 | - | 1 | 42 | 38.64% |
| BIIB220304P00225000 | 2022-01-20 3:24PM EST | 2022-03-04 | 10.16 | 8.30 | 12.40 | 0.00 | - | - | 1 | 45.01% |
| BIIB220318P00225000 | 2022-01-21 3:37PM EST | 2022-03-18 | 15.37 | 11.20 | 13.80 | 0.00 | - | 4 | 7 | 42.30% |
| BIIB220414P00225000 | 2022-01-28 3:27PM EST | 2022-04-14 | 16.89 | 14.70 | 18.40 | -1.12 | -6.22% | 5 | 24 | 45.25% |
| BIIB220715P00225000 | 2022-01-27 9:49AM EST | 2022-07-15 | 25.05 | 20.40 | 24.70 | 0.00 | - | 2 | 82 | 40.85% |
| BIIB230120P00225000 | 2022-01-21 2:04PM EST | 2023-01-20 | 39.30 | 31.20 | 37.40 | 0.00 | - | 1 | 591 | 42.55% |
| BIIB240119P00225000 | 2022-01-21 10:05AM EST | 2024-01-19 | 43.00 | 41.20 | 49.90 | 0.00 | - | 2 | 16 | 40.17% |
© 2022 Yahoo. All rights reserved.
