Neurocrine Biosciences, Inc. (NBIX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:26PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NBIX240517C00060000 | 2024-02-07 10:31AM EDT | 60.00 | 75.00 | 74.50 | 79.50 | 0.00 | - | - | 0 | 0.00% |
| NBIX240517C00095000 | 2024-03-20 10:19AM EDT | 95.00 | 43.30 | 35.00 | 39.50 | 0.00 | - | 1 | 301 | 0.00% |
| NBIX240517C00100000 | 2024-01-04 3:11PM EDT | 100.00 | 36.45 | 41.20 | 46.00 | 0.00 | - | - | 1 | 146.00% |
| NBIX240517C00110000 | 2024-03-11 11:49AM EDT | 110.00 | 29.90 | 26.80 | 31.50 | 0.00 | - | 1 | 15 | 65.53% |
| NBIX240517C00115000 | 2024-03-28 3:39PM EDT | 115.00 | 25.10 | 19.00 | 23.50 | 0.00 | - | 2 | 35 | 0.00% |
| NBIX240517C00120000 | 2024-03-27 12:26PM EDT | 120.00 | 18.55 | 15.00 | 18.50 | 0.00 | - | 1 | 11 | 0.00% |
| NBIX240517C00125000 | 2024-05-01 11:11AM EDT | 125.00 | 16.29 | 15.70 | 19.50 | 0.00 | - | 2 | 23 | 58.08% |
| NBIX240517C00130000 | 2024-05-02 2:07PM EDT | 130.00 | 13.90 | 10.70 | 15.00 | -1.60 | -10.32% | 20 | 80 | 72.10% |
| NBIX240517C00135000 | 2024-05-02 10:01AM EDT | 135.00 | 7.90 | 7.00 | 9.80 | -2.90 | -26.85% | 10 | 97 | 53.47% |
| NBIX240517C00140000 | 2024-05-02 2:17PM EDT | 140.00 | 5.20 | 4.40 | 5.10 | -2.60 | -33.33% | 3 | 283 | 37.77% |
| NBIX240517C00145000 | 2024-05-02 2:29PM EDT | 145.00 | 2.70 | 2.05 | 2.55 | -1.50 | -35.71% | 53 | 1,336 | 34.73% |
| NBIX240517C00150000 | 2024-05-02 3:07PM EDT | 150.00 | 1.00 | 1.00 | 1.20 | -0.85 | -43.15% | 54 | 820 | 34.52% |
| NBIX240517C00155000 | 2024-04-24 3:13PM EDT | 155.00 | 0.53 | 0.25 | 0.60 | -0.07 | -11.67% | 1 | 57 | 36.23% |
| NBIX240517C00160000 | 2024-04-30 3:03PM EDT | 160.00 | 0.60 | 0.15 | 0.50 | 0.00 | - | 4 | 495 | 42.68% |
| NBIX240517C00165000 | 2024-04-30 3:43PM EDT | 165.00 | 0.40 | 0.05 | 2.00 | 0.00 | - | 4 | 113 | 60.45% |
| NBIX240517C00170000 | 2024-04-25 12:58PM EDT | 170.00 | 0.10 | 0.05 | 1.30 | 0.00 | - | 1 | 255 | 61.57% |
| NBIX240517C00175000 | 2024-04-05 3:46PM EDT | 175.00 | 0.33 | 0.00 | 4.80 | 0.00 | - | 7 | 267 | 97.14% |
| NBIX240517C00180000 | 2024-04-15 3:44PM EDT | 180.00 | 0.05 | 0.00 | 2.55 | 0.00 | - | 1 | 2 | 87.70% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NBIX240517P00085000 | 2023-10-25 2:12PM EDT | 85.00 | 1.95 | 0.90 | 1.40 | 0.00 | - | - | 0 | 164.26% |
| NBIX240517P00090000 | 2023-12-06 1:43PM EDT | 90.00 | 0.85 | 0.10 | 5.00 | 0.00 | - | 2 | 4 | 183.84% |
| NBIX240517P00095000 | 2023-11-10 12:51PM EDT | 95.00 | 4.00 | 1.45 | 2.05 | 0.00 | - | 36 | 312 | 149.41% |
| NBIX240517P00100000 | 2023-12-07 11:28AM EDT | 100.00 | 1.40 | 0.75 | 1.10 | 0.00 | - | 2 | 60 | 113.82% |
| NBIX240517P00105000 | 2024-04-15 10:44AM EDT | 105.00 | 0.40 | 0.00 | 1.75 | 0.00 | - | 5 | 34 | 99.41% |
| NBIX240517P00110000 | 2023-12-26 3:44PM EDT | 110.00 | 1.95 | 0.45 | 1.00 | 0.00 | - | 1 | 5 | 83.01% |
| NBIX240517P00115000 | 2024-04-22 9:45AM EDT | 115.00 | 0.50 | 0.00 | 1.75 | 0.00 | - | 2 | 39 | 74.66% |
| NBIX240517P00120000 | 2024-05-01 1:11PM EDT | 120.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 343 | 54.25% |
| NBIX240517P00125000 | 2024-05-01 3:11PM EDT | 125.00 | 0.43 | 0.00 | 1.75 | 0.00 | - | 1 | 232 | 50.78% |
| NBIX240517P00130000 | 2024-05-02 2:56PM EDT | 130.00 | 0.91 | 0.35 | 1.40 | +0.46 | +102.22% | 3 | 508 | 46.00% |
| NBIX240517P00135000 | 2024-05-02 2:56PM EDT | 135.00 | 1.61 | 1.15 | 2.05 | +0.65 | +67.71% | 19 | 87 | 39.09% |
| NBIX240517P00140000 | 2024-05-02 3:02PM EDT | 140.00 | 2.90 | 2.60 | 3.10 | -0.03 | -1.02% | 22 | 41 | 31.51% |
| NBIX240517P00145000 | 2024-05-02 2:09PM EDT | 145.00 | 5.10 | 5.00 | 6.30 | -0.46 | -8.27% | 10 | 17 | 34.91% |
| NBIX240517P00150000 | 2024-04-15 3:25PM EDT | 150.00 | 18.10 | 8.00 | 10.10 | 0.00 | - | 4 | 7 | 36.48% |
| NBIX240517P00155000 | 2024-04-15 3:24PM EDT | 155.00 | 23.03 | 12.00 | 15.70 | 0.00 | - | - | 3 | 54.37% |
© 2024 Yahoo. All rights reserved.