Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:235.00
Callsfor4 February 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB220204C00235000 | 2022-01-28 3:48PM EST | 2022-02-04 | 2.00 | 2.05 | 2.55 | +0.15 | +8.11% | 102 | 62 | 49.30% |
| BIIB220211C00235000 | 2022-01-28 3:05PM EST | 2022-02-11 | 2.75 | 2.80 | 4.10 | -0.48 | -14.86% | 3 | 39 | 44.90% |
| BIIB220218C00235000 | 2022-01-28 3:53PM EST | 2022-02-18 | 4.30 | 4.30 | 5.60 | +0.29 | +7.23% | 528 | 623 | 44.17% |
| BIIB220225C00235000 | 2022-01-28 2:26PM EST | 2022-02-25 | 4.87 | 4.70 | 6.70 | -0.76 | -13.50% | 2 | 9 | 42.91% |
| BIIB220304C00235000 | 2022-01-20 9:35AM EST | 2022-03-04 | 9.87 | 5.60 | 8.50 | 0.00 | - | - | 2 | 45.08% |
| BIIB220318C00235000 | 2022-01-27 11:17AM EST | 2022-03-18 | 8.00 | 7.20 | 11.30 | 0.00 | - | 1 | 16 | 46.77% |
| BIIB220414C00235000 | 2022-01-21 1:10PM EST | 2022-04-14 | 12.36 | 10.70 | 13.10 | 0.00 | - | 1 | 1 | 41.99% |
| BIIB220715C00235000 | 2022-01-24 10:51AM EST | 2022-07-15 | 16.60 | 17.40 | 22.40 | 0.00 | - | 1 | 92 | 43.53% |
| BIIB230120C00235000 | 2022-01-24 11:16AM EST | 2023-01-20 | 34.00 | 31.00 | 34.90 | 0.00 | - | 3 | 116 | 43.96% |
| BIIB240119C00235000 | 2022-01-06 3:54PM EST | 2024-01-19 | 54.20 | 43.00 | 52.50 | 0.00 | - | 1 | 6 | 45.12% |
Putsfor4 February 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB220204P00235000 | 2022-01-26 11:09AM EST | 2022-02-04 | 13.00 | 11.60 | 12.70 | 0.00 | - | 1 | 60 | 52.71% |
| BIIB220211P00235000 | 2022-01-27 10:50AM EST | 2022-02-11 | 17.12 | 12.50 | 14.00 | 0.00 | - | 1 | 30 | 45.58% |
| BIIB220218P00235000 | 2022-01-28 2:44PM EST | 2022-02-18 | 16.30 | 13.60 | 14.90 | -2.00 | -10.93% | 16 | 516 | 41.75% |
| BIIB220225P00235000 | 2022-01-24 9:30AM EST | 2022-02-25 | 20.40 | 14.20 | 17.40 | 0.00 | - | 7 | 8 | 46.72% |
| BIIB220318P00235000 | 2022-01-27 1:42PM EST | 2022-03-18 | 22.20 | 15.90 | 20.00 | 0.00 | - | 1 | 52 | 43.42% |
| BIIB220414P00235000 | 2022-01-28 3:43PM EST | 2022-04-14 | 22.10 | 20.40 | 23.40 | -2.75 | -11.07% | 2 | 2 | 43.26% |
| BIIB220715P00235000 | 2022-01-27 9:56AM EST | 2022-07-15 | 30.77 | 25.00 | 30.80 | 0.00 | - | 6 | 125 | 41.27% |
| BIIB230120P00235000 | 2022-01-21 9:54AM EST | 2023-01-20 | 45.48 | 37.80 | 44.80 | 0.00 | - | 1 | 258 | 44.11% |
| BIIB240119P00235000 | 2022-01-24 1:36PM EST | 2024-01-19 | 58.00 | 46.70 | 55.90 | 0.00 | - | 1 | 81 | 39.96% |
© 2022 Yahoo. All rights reserved.
