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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BMRN240517C00050000 | 2024-04-25 12:37PM EDT | 50.00 | 34.50 | 31.40 | 33.90 | 0.00 | - | - | 10 | 224.32% |
| BMRN240517C00065000 | 2024-04-17 2:41PM EDT | 65.00 | 26.46 | 16.50 | 18.60 | 0.00 | - | - | 15 | 119.34% |
| BMRN240517C00080000 | 2024-05-01 12:17PM EDT | 80.00 | 2.75 | 2.15 | 2.90 | 0.00 | - | 2 | 77 | 36.33% |
| BMRN240517C00085000 | 2024-05-08 3:18PM EDT | 85.00 | 0.40 | 0.25 | 0.50 | -0.25 | -38.46% | 88 | 917 | 30.86% |
| BMRN240517C00090000 | 2024-05-08 3:48PM EDT | 90.00 | 0.05 | 0.05 | 0.30 | -0.05 | -50.00% | 17 | 2,769 | 47.22% |
| BMRN240517C00095000 | 2024-05-07 3:30PM EDT | 95.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 6 | 5,415 | 52.34% |
| BMRN240517C00100000 | 2024-05-03 3:49PM EDT | 100.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 2,182 | 59.77% |
| BMRN240517C00105000 | 2024-05-01 9:45AM EDT | 105.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 1,213 | 89.65% |
| BMRN240517C00110000 | 2024-04-25 9:30AM EDT | 110.00 | 0.18 | 0.00 | 0.30 | 0.00 | - | 10 | 29 | 97.85% |
| BMRN240517C00115000 | 2024-04-11 3:15PM EDT | 115.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 2 | 128.91% |
| BMRN240517C00120000 | 2024-04-16 10:33AM EDT | 120.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | - | 10 | 95.31% |
| BMRN240517C00125000 | 2024-04-30 12:06PM EDT | 125.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 152.73% |
| BMRN240517C00130000 | 2024-04-25 9:30AM EDT | 130.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | - | 10 | 163.67% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMRN240517P00075000 | 2024-05-07 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 20 | 43.21% |
| BMRN240517P00080000 | 2024-05-08 11:08AM EDT | 80.00 | 0.30 | 0.35 | 0.55 | -0.05 | -14.29% | 6 | 860 | 24.85% |
| BMRN240517P00085000 | 2024-05-07 12:58PM EDT | 85.00 | 2.90 | 1.90 | 3.80 | 0.00 | - | 1 | 2,220 | 34.18% |
| BMRN240517P00090000 | 2024-04-26 10:15AM EDT | 90.00 | 7.45 | 7.00 | 8.50 | 0.00 | - | 13 | 3,630 | 48.44% |
| BMRN240517P00095000 | 2024-05-01 3:38PM EDT | 95.00 | 9.70 | 11.60 | 13.70 | 0.00 | - | 33 | 20 | 75.98% |
| BMRN240517P00100000 | 2024-04-17 2:01PM EDT | 100.00 | 9.93 | 16.00 | 19.90 | 0.00 | - | - | 0 | 134.08% |
© 2024 Yahoo. All rights reserved.