New Zealand markets closed

Regeneron Pharmaceuticals, Inc. (REGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
896.82+2.83 (+0.32%)
At close: 04:00PM EDT
840.11 -56.71 (-6.32%)
After hours: 04:28PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
REGN240426C008200002024-03-28 3:19PM EDT820.00150.9073.0081.900.00-1164.70%
REGN240426C008400002024-04-16 1:19PM EDT840.0058.0253.2061.100.00-61249.34%
REGN240426C009100002024-04-19 3:47PM EDT910.005.204.906.70-3.30-38.82%11826.34%
REGN240426C009150002024-04-19 3:51PM EDT915.005.053.505.00-2.35-31.76%75825.80%
REGN240426C009200002024-04-19 11:48AM EDT920.004.402.206.80-1.60-26.67%32833.90%
REGN240426C009300002024-04-19 10:41AM EDT930.002.600.051.90-1.40-35.00%11125.09%
REGN240426C009400002024-04-19 12:14PM EDT940.001.010.051.15-0.99-49.50%2926.31%
REGN240426C009550002024-04-19 12:06PM EDT955.000.430.000.85-0.75-63.56%1330.68%
REGN240426C009600002024-04-18 3:24PM EDT960.001.000.003.300.00-26245.72%
REGN240426C009700002024-04-05 3:54PM EDT970.0010.370.004.500.00-202155.38%
REGN240426C009750002024-04-11 3:31PM EDT975.003.600.004.500.00--057.81%
REGN240426C009800002024-04-15 9:43AM EDT980.001.500.000.450.00-3435.96%
REGN240426C009900002024-04-11 1:39PM EDT990.001.220.000.450.00-26539.36%
REGN240426C010000002024-04-19 11:47AM EDT1,000.000.050.000.40-1.25-96.15%1241.87%
REGN240426C010100002024-04-17 9:55AM EDT1,010.000.810.000.400.00-1145.07%
REGN240426C010200002024-04-15 2:16PM EDT1,020.002.180.000.55+0.64+41.56%3350.61%
REGN240426C010300002024-04-09 11:16AM EDT1,030.001.350.000.400.00-3351.25%
REGN240426C010400002024-04-15 2:16PM EDT1,040.002.130.004.30+0.21+10.94%3372.73%
REGN240426C010600002024-04-03 3:56PM EDT1,060.001.490.004.300.00-2279.90%
REGN240426C010700002024-04-01 3:51PM EDT1,070.001.600.004.300.00-4383.37%
REGN240426C011000002024-04-05 3:54PM EDT1,100.002.370.004.300.00-202093.44%
REGN240426C012000002024-04-10 10:19AM EDT1,200.000.500.004.300.00--1123.83%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
REGN240426P004900002024-04-01 3:57PM EDT490.000.550.004.300.00-11245.19%
REGN240426P005200002024-03-20 10:39AM EDT520.000.400.000.050.00--1134.38%
REGN240426P008400002024-04-18 3:04PM EDT840.001.750.354.800.00-1351.31%
REGN240426P008500002024-04-15 10:10AM EDT850.001.700.201.60-0.55-24.44%26231.96%
REGN240426P008600002024-04-17 2:37PM EDT860.002.451.402.750.00-46031.51%
REGN240426P008700002024-04-18 1:31PM EDT870.005.972.554.400.00-5830.72%
REGN240426P008800002024-04-18 1:13PM EDT880.007.605.006.100.00-3528.15%
REGN240426P008900002024-04-19 3:47PM EDT890.009.957.709.50+0.45+4.74%1527.61%
REGN240426P008950002024-04-18 1:07PM EDT895.0011.669.6011.90-1.54-11.67%1527.91%
REGN240426P009000002024-04-19 3:22PM EDT900.0014.0012.2014.40-1.84-11.62%11327.74%
REGN240426P009050002024-04-18 1:17PM EDT905.0014.1014.7017.30-4.00-22.10%2427.77%
REGN240426P009100002024-04-19 10:04AM EDT910.0018.0716.8023.00+2.95+19.51%15133.61%
REGN240426P009150002024-04-19 3:48PM EDT915.0024.6019.1026.50-0.50-1.99%7234.04%
REGN240426P009200002024-04-15 9:30AM EDT920.0019.8224.2030.200.00-1434.47%
REGN240426P009300002024-04-17 10:44AM EDT930.0026.1033.0038.800.00-1237.27%
REGN240426P009400002024-04-12 3:53PM EDT940.0041.6040.2048.100.00-1641.08%
REGN240426P009500002024-04-18 12:02PM EDT950.0049.5049.7058.000.00-4546.28%
REGN240426P009600002024-03-07 2:57PM EDT960.0025.5026.3032.000.00--30.00%
REGN240426P009700002024-04-11 10:02AM EDT970.0059.9570.0078.000.00-1056.60%
REGN240426P010400002024-04-01 3:55PM EDT1,040.0073.09139.00148.000.00--052.59%