Regeneron Pharmaceuticals, Inc. (REGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN240802C00890000 | 2024-07-12 3:53PM EDT | 890.00 | 214.45 | 185.10 | 194.00 | 0.00 | - | - | 1 | 70.97% |
| REGN240802C00930000 | 2024-06-20 10:14AM EDT | 930.00 | 110.00 | 132.00 | 142.00 | 0.00 | - | - | 0 | 0.00% |
| REGN240802C00980000 | 2024-07-23 10:49AM EDT | 980.00 | 96.00 | 98.70 | 108.00 | 0.00 | - | - | 1 | 58.11% |
| REGN240802C01020000 | 2024-07-25 11:53AM EDT | 1,020.00 | 78.13 | 65.00 | 72.50 | 0.00 | - | 2 | 0 | 53.51% |
| REGN240802C01030000 | 2024-07-12 10:20AM EDT | 1,030.00 | 77.56 | 57.80 | 65.00 | 0.00 | - | 1 | 11 | 53.67% |
| REGN240802C01040000 | 2024-07-24 2:13PM EDT | 1,040.00 | 39.97 | 50.90 | 58.10 | 0.00 | - | 1 | 14 | 53.82% |
| REGN240802C01050000 | 2024-07-15 9:39AM EDT | 1,050.00 | 60.70 | 43.30 | 52.80 | 0.00 | - | 1 | 10 | 53.92% |
| REGN240802C01055000 | 2024-07-18 12:30PM EDT | 1,055.00 | 41.99 | 40.00 | 49.30 | 0.00 | - | 10 | 5 | 53.34% |
| REGN240802C01060000 | 2024-07-25 9:30AM EDT | 1,060.00 | 31.80 | 37.30 | 45.30 | 0.00 | - | 4 | 16 | 52.66% |
| REGN240802C01062500 | 2024-07-25 10:17AM EDT | 1,062.50 | 52.65 | 37.20 | 43.80 | 0.00 | - | - | - | 53.75% |
| REGN240802C01065000 | 2024-07-24 12:46PM EDT | 1,065.00 | 40.00 | 35.30 | 43.00 | +11.50 | +40.35% | 1 | 4 | 53.84% |
| REGN240802C01070000 | 2024-07-26 3:08PM EDT | 1,070.00 | 35.00 | 31.50 | 39.60 | -4.00 | -10.26% | 2 | 17 | 52.31% |
| REGN240802C01075000 | 2024-07-26 12:56PM EDT | 1,075.00 | 35.20 | 29.60 | 37.70 | -6.73 | -16.05% | 1 | 6 | 53.47% |
| REGN240802C01077500 | 2024-07-26 12:56PM EDT | 1,077.50 | 33.90 | 29.30 | 34.20 | -1.30 | -3.69% | 1 | 4 | 52.36% |
| REGN240802C01080000 | 2024-07-26 1:58PM EDT | 1,080.00 | 33.55 | 28.60 | 31.80 | +16.35 | +95.06% | 27 | 13 | 51.79% |
| REGN240802C01085000 | 2024-07-26 12:56PM EDT | 1,085.00 | 30.10 | 26.20 | 29.50 | +8.70 | +40.65% | 1 | 6 | 51.76% |
| REGN240802C01090000 | 2024-07-26 12:56PM EDT | 1,090.00 | 26.95 | 23.50 | 27.90 | +10.55 | +64.33% | 10 | 14 | 51.85% |
| REGN240802C01095000 | 2024-07-26 12:56PM EDT | 1,095.00 | 25.50 | 21.30 | 27.80 | +2.20 | +9.44% | 2 | 5 | 53.43% |
| REGN240802C01100000 | 2024-07-25 1:38PM EDT | 1,100.00 | 21.15 | 19.40 | 25.80 | 0.00 | - | 2 | 23 | 53.45% |
| REGN240802C01105000 | 2024-07-23 10:02AM EDT | 1,105.00 | 12.70 | 17.50 | 23.90 | 0.00 | - | - | 1 | 53.36% |
| REGN240802C01110000 | 2024-07-25 12:30PM EDT | 1,110.00 | 20.00 | 14.60 | 22.10 | 0.00 | - | 28 | 26 | 52.26% |
| REGN240802C01115000 | 2024-07-15 11:36AM EDT | 1,115.00 | 20.05 | 12.80 | 21.10 | 0.00 | - | 1 | 1 | 52.64% |
| REGN240802C01120000 | 2024-07-19 12:47PM EDT | 1,120.00 | 9.60 | 12.80 | 19.40 | 0.00 | - | 3 | 3 | 53.87% |
| REGN240802C01125000 | 2024-07-24 2:27PM EDT | 1,125.00 | 6.52 | 11.50 | 18.30 | 0.00 | - | 1 | 1 | 54.29% |
| REGN240802C01130000 | 2024-07-25 10:23AM EDT | 1,130.00 | 16.40 | 10.30 | 17.00 | 0.00 | - | 1 | 15 | 54.44% |
| REGN240802C01140000 | 2024-07-26 3:05PM EDT | 1,140.00 | 10.10 | 6.30 | 13.00 | +6.37 | +170.78% | 1 | 10 | 50.92% |
| REGN240802C01150000 | 2024-07-26 3:05PM EDT | 1,150.00 | 8.10 | 5.80 | 11.90 | +5.29 | +188.26% | 1 | 11 | 53.54% |
| REGN240802C01160000 | 2024-07-19 11:08AM EDT | 1,160.00 | 1.58 | 3.70 | 10.90 | 0.00 | - | 1 | 6 | 53.90% |
| REGN240802C01170000 | 2024-07-25 10:39AM EDT | 1,170.00 | 5.68 | 2.60 | 9.50 | 0.00 | - | 2 | 6 | 54.41% |
| REGN240802C01180000 | 2024-07-26 1:39PM EDT | 1,180.00 | 3.80 | 1.65 | 8.50 | -1.15 | -23.23% | 1 | 301 | 55.15% |
| REGN240802C01190000 | 2024-07-12 3:53PM EDT | 1,190.00 | 5.70 | 0.65 | 7.50 | 0.00 | - | - | 1 | 55.24% |
| REGN240802C01200000 | 2024-07-12 2:26PM EDT | 1,200.00 | 8.40 | 0.05 | 6.40 | 0.00 | - | - | 1 | 55.21% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN240802P00900000 | 2024-07-23 2:51PM EDT | 900.00 | 0.15 | 0.00 | 2.25 | 0.00 | - | - | 2 | 69.78% |
| REGN240802P00920000 | 2024-06-14 9:30AM EDT | 920.00 | 2.80 | 0.00 | 4.60 | 0.00 | - | - | 1 | 71.79% |
| REGN240802P00930000 | 2024-07-05 9:30AM EDT | 930.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 68.46% |
| REGN240802P00940000 | 2024-06-20 10:21AM EDT | 940.00 | 3.35 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 64.49% |
| REGN240802P00950000 | 2024-06-24 12:31PM EDT | 950.00 | 3.06 | 0.05 | 5.70 | 0.00 | - | 1 | 1 | 63.07% |
| REGN240802P00960000 | 2024-06-14 9:30AM EDT | 960.00 | 6.70 | 0.05 | 5.40 | 0.00 | - | - | 1 | 58.24% |
| REGN240802P00970000 | 2024-07-16 10:25AM EDT | 970.00 | 2.75 | 0.05 | 6.60 | 0.00 | - | 2 | 4 | 56.95% |
| REGN240802P00980000 | 2024-07-23 9:48AM EDT | 980.00 | 3.20 | 0.05 | 7.50 | 0.00 | - | 1 | 2 | 54.57% |
| REGN240802P00990000 | 2024-07-17 3:39PM EDT | 990.00 | 4.40 | 0.05 | 8.60 | 0.00 | - | 1 | 59 | 52.25% |
| REGN240802P01000000 | 2024-07-25 10:53AM EDT | 1,000.00 | 5.71 | 1.40 | 9.90 | +1.01 | +21.49% | 1 | 25 | 52.01% |
| REGN240802P01010000 | 2024-07-25 10:34AM EDT | 1,010.00 | 5.19 | 3.10 | 11.50 | 0.00 | - | 1 | 5 | 51.82% |
| REGN240802P01020000 | 2024-07-26 11:21AM EDT | 1,020.00 | 7.00 | 5.10 | 13.30 | +0.28 | +4.17% | 1 | 10 | 51.38% |
| REGN240802P01025000 | 2024-07-24 11:40AM EDT | 1,025.00 | 10.24 | 6.20 | 13.60 | -3.16 | -23.58% | 2 | 3 | 50.29% |
| REGN240802P01030000 | 2024-07-09 1:04PM EDT | 1,030.00 | 15.00 | 7.20 | 15.90 | 0.00 | - | 1 | 2 | 51.11% |
| REGN240802P01035000 | 2024-07-24 11:41AM EDT | 1,035.00 | 16.80 | 9.00 | 17.40 | 0.00 | - | 1 | 1 | 51.61% |
| REGN240802P01040000 | 2024-07-25 11:16AM EDT | 1,040.00 | 11.00 | 10.30 | 18.40 | 0.00 | - | 4 | 5 | 50.87% |
| REGN240802P01050000 | 2024-07-23 10:30AM EDT | 1,050.00 | 16.90 | 14.00 | 21.70 | 0.00 | - | 2 | 4 | 51.07% |
| REGN240802P01055000 | 2024-07-25 11:18AM EDT | 1,055.00 | 14.66 | 15.50 | 23.40 | 0.00 | - | 1 | 0 | 50.55% |
| REGN240802P01060000 | 2024-07-25 11:18AM EDT | 1,060.00 | 21.00 | 17.30 | 24.80 | +3.63 | +20.90% | 2 | 4 | 56.37% |
| REGN240802P01065000 | 2024-07-23 3:20PM EDT | 1,065.00 | 29.23 | 20.20 | 27.30 | 0.00 | - | 5 | 6 | 50.80% |
| REGN240802P01070000 | 2024-07-23 3:20PM EDT | 1,070.00 | 31.88 | 22.00 | 29.60 | 0.00 | - | 7 | 7 | 50.42% |
| REGN240802P01075000 | 2024-07-26 2:24PM EDT | 1,075.00 | 27.50 | 24.40 | 31.90 | +6.50 | +30.95% | 2 | 5 | 50.32% |
| REGN240802P01077500 | 2024-07-26 2:24PM EDT | 1,077.50 | 28.65 | 27.70 | 31.80 | -1.65 | -5.45% | 6 | 2 | 50.90% |
| REGN240802P01080000 | 2024-07-26 1:33PM EDT | 1,080.00 | 28.98 | 29.20 | 32.40 | -0.32 | -1.09% | 47 | 14 | 50.51% |
| REGN240802P01085000 | 2024-07-26 12:56PM EDT | 1,085.00 | 33.40 | 32.00 | 34.80 | +0.50 | +1.52% | 1 | 3 | 50.39% |
| REGN240802P01090000 | 2024-07-23 10:53AM EDT | 1,090.00 | 36.00 | 34.80 | 38.00 | -1.90 | -5.01% | 1 | 11 | 50.72% |
| REGN240802P01095000 | 2024-07-26 12:56PM EDT | 1,095.00 | 38.80 | 35.90 | 43.90 | +1.40 | +3.74% | 1 | 7 | 51.69% |
| REGN240802P01100000 | 2024-07-23 10:48AM EDT | 1,100.00 | 39.33 | 38.00 | 45.40 | -5.07 | -11.42% | 4 | 26 | 55.91% |
| REGN240802P01110000 | 2024-06-25 9:31AM EDT | 1,110.00 | 49.50 | 37.00 | 43.20 | 0.00 | - | 1 | 0 | 40.32% |
| REGN240802P01150000 | 2024-06-26 10:03AM EDT | 1,150.00 | 99.70 | 68.90 | 77.00 | 0.00 | - | - | 0 | 45.42% |
© 2024 Yahoo. All rights reserved.