BioMarin Pharmaceutical Inc. (BMRN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMRN240517C00065000 | 2024-04-17 2:41PM EDT | 65.00 | 26.46 | 15.70 | 18.40 | 0.00 | - | - | 15 | 86.91% |
| BMRN240517C00080000 | 2024-04-26 3:08PM EDT | 80.00 | 2.79 | 2.20 | 2.40 | -1.96 | -41.26% | 66 | 13 | 24.81% |
| BMRN240517C00085000 | 2024-04-26 2:05PM EDT | 85.00 | 0.66 | 0.45 | 0.55 | -1.09 | -62.29% | 73 | 358 | 24.56% |
| BMRN240517C00090000 | 2024-04-26 3:05PM EDT | 90.00 | 0.20 | 0.05 | 0.50 | -0.20 | -50.00% | 8 | 2,749 | 38.82% |
| BMRN240517C00095000 | 2024-04-26 3:58PM EDT | 95.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 3 | 5,361 | 36.52% |
| BMRN240517C00100000 | 2024-04-26 3:05PM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2,192 | 45.70% |
| BMRN240517C00105000 | 2024-04-25 1:15PM EDT | 105.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 18 | 1,212 | 48.83% |
| BMRN240517C00110000 | 2024-04-25 9:30AM EDT | 110.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 10 | 29 | 56.25% |
| BMRN240517C00115000 | 2024-04-11 3:15PM EDT | 115.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | - | 2 | 63.28% |
| BMRN240517C00120000 | 2024-04-16 10:33AM EDT | 120.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 10 | 94.73% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMRN240517P00075000 | 2024-04-26 2:51PM EDT | 75.00 | 0.17 | 0.10 | 0.25 | +0.02 | +13.33% | 9 | 20 | 25.64% |
| BMRN240517P00080000 | 2024-04-26 2:51PM EDT | 80.00 | 1.00 | 0.95 | 1.20 | +0.05 | +5.26% | 184 | 563 | 20.97% |
| BMRN240517P00085000 | 2024-04-26 1:59PM EDT | 85.00 | 3.80 | 3.70 | 5.60 | +0.50 | +15.15% | 1 | 2,204 | 39.60% |
| BMRN240517P00090000 | 2024-04-26 10:15AM EDT | 90.00 | 7.45 | 6.90 | 9.60 | -0.15 | -1.97% | 13 | 4,252 | 39.06% |
| BMRN240517P00095000 | 2024-04-25 9:31AM EDT | 95.00 | 11.20 | 12.30 | 15.80 | 0.00 | - | 1 | 20 | 76.90% |
| BMRN240517P00100000 | 2024-04-17 2:01PM EDT | 100.00 | 9.93 | 17.00 | 20.70 | 0.00 | - | - | 0 | 88.87% |
© 2024 Yahoo. All rights reserved.