New Zealand markets open in 3 hours 45 minutes

Regeneron Pharmaceuticals, Inc. (REGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,072.43+8.83 (+0.83%)
As of 02:09PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
REGN240726C009500002024-07-05 10:08AM EDT950.0088.60119.30126.800.00-1153.27%
REGN240726C009900002024-07-19 1:26PM EDT990.0077.1279.8087.200.00-1160.69%
REGN240726C010000002024-07-05 12:13PM EDT1,000.0050.0070.0077.400.00-2256.00%
REGN240726C010100002024-07-19 9:30AM EDT1,010.0065.2860.4068.000.00-1152.48%
REGN240726C010200002024-07-10 9:33AM EDT1,020.0045.0050.9059.000.00-1249.76%
REGN240726C010250002024-07-09 2:33PM EDT1,025.0040.6046.4053.900.00--246.44%
REGN240726C010300002024-07-19 3:47PM EDT1,030.0038.9041.8049.800.00-3645.85%
REGN240726C010375002024-07-09 2:33PM EDT1,037.5031.8536.5043.000.00--242.82%
REGN240726C010400002024-07-19 3:54PM EDT1,040.0029.9533.1041.000.00-1642.39%
REGN240726C010450002024-07-11 2:48PM EDT1,045.0046.6230.1036.000.00--2538.96%
REGN240726C010500002024-07-19 1:36PM EDT1,050.0025.2025.1032.000.00-43637.71%
REGN240726C010550002024-07-22 1:04PM EDT1,055.0023.2821.9029.00-21.52-48.04%1438.31%
REGN240726C010600002024-07-17 3:53PM EDT1,060.0036.3018.4024.900.00-13636.17%
REGN240726C010650002024-07-19 2:19PM EDT1,065.0016.9315.0021.800.00-1235.75%
REGN240726C010675002024-07-19 1:27PM EDT1,067.5018.0013.9019.70+4.00+28.57%1234.27%
REGN240726C010700002024-07-22 10:47AM EDT1,070.0015.0014.4017.70+2.55+20.48%6632.90%
REGN240726C010750002024-07-22 10:22AM EDT1,075.0015.3012.5015.20+6.30+70.00%6232.82%
REGN240726C010775002024-07-22 1:04PM EDT1,077.5010.1310.6013.90-9.87-49.35%2132.50%
REGN240726C010800002024-07-18 10:24AM EDT1,080.0025.198.8013.200.00-3533.26%
REGN240726C010900002024-07-22 12:38PM EDT1,090.005.005.209.90-1.00-16.67%1834.24%
REGN240726C010950002024-07-22 10:39AM EDT1,095.004.601.957.30-13.50-74.59%1031.89%
REGN240726C011000002024-07-22 1:04PM EDT1,100.004.102.756.10-1.43-25.86%84132.16%
REGN240726C011050002024-07-19 3:56PM EDT1,105.003.902.106.90+0.84+27.45%1537.15%
REGN240726C011100002024-07-19 2:46PM EDT1,110.002.601.554.30-0.40-13.33%1633.00%
REGN240726C011150002024-07-19 3:55PM EDT1,115.003.271.154.100.00-4635.00%
REGN240726C011200002024-07-19 3:55PM EDT1,120.002.000.803.60-0.83-29.33%1335.90%
REGN240726C011300002024-07-17 1:56PM EDT1,130.003.000.002.700.00-1537.27%
REGN240726C011400002024-07-12 3:26PM EDT1,140.007.460.004.700.00-2449.15%
REGN240726C011500002024-07-19 2:23PM EDT1,150.001.580.004.500.00-101753.04%
REGN240726C011600002024-07-19 2:35PM EDT1,160.000.400.004.400.00-5757.09%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
REGN240726P009100002024-07-12 11:37AM EDT910.000.170.004.300.00-11186.06%
REGN240726P009200002024-07-12 11:36AM EDT920.000.150.004.300.00-1281.40%
REGN240726P009800002024-07-03 12:18PM EDT980.009.000.004.400.00-1353.76%
REGN240726P009900002024-07-16 12:04PM EDT990.001.010.004.600.00-2260.03%
REGN240726P010000002024-07-22 10:14AM EDT1,000.000.050.004.80-11.23-99.56%11255.38%
REGN240726P010050002024-07-10 2:00PM EDT1,005.002.400.055.000.00--153.35%
REGN240726P010100002024-07-05 9:30AM EDT1,010.0013.530.405.600.00-3652.59%
REGN240726P010200002024-07-15 12:15PM EDT1,020.001.250.004.300.00-2342.60%
REGN240726P010250002024-07-22 11:55AM EDT1,025.002.070.055.00-2.30-52.63%4442.04%
REGN240726P010275002024-07-10 3:32PM EDT1,027.506.300.305.500.00--142.10%
REGN240726P010300002024-07-17 11:57AM EDT1,030.003.000.756.000.00-110142.05%
REGN240726P010350002024-07-22 10:26AM EDT1,035.004.120.256.90+0.12+3.00%120541.43%
REGN240726P010400002024-07-22 11:13AM EDT1,040.004.002.454.90-2.00-33.33%11632.87%
REGN240726P010500002024-07-22 9:37AM EDT1,050.004.002.858.90+0.21+5.54%2136.18%
REGN240726P010550002024-07-19 11:37AM EDT1,055.009.033.1010.800.00-1136.65%
REGN240726P010600002024-07-22 9:49AM EDT1,060.008.005.5011.90-3.08-27.80%1134.98%
REGN240726P010675002024-07-18 3:28PM EDT1,067.5014.089.9015.000.00-1134.74%
REGN240726P010700002024-07-19 2:41PM EDT1,070.0016.7811.9014.200.00-315130.76%
REGN240726P010725002024-07-18 10:45AM EDT1,072.5011.1012.9015.300.00-1130.49%
REGN240726P010750002024-07-11 2:45PM EDT1,075.0014.0014.2016.900.00--031.08%
REGN240726P010800002024-07-18 11:51AM EDT1,080.0018.8313.8021.000.00-3233.73%
REGN240726P010850002024-07-18 3:48PM EDT1,085.0024.9017.6023.800.00-1133.30%
REGN240726P010900002024-07-19 1:36PM EDT1,090.0029.7520.2026.700.00-2232.58%
REGN240726P010950002024-07-17 11:16AM EDT1,095.0021.8124.0030.600.00--133.57%
REGN240726P011000002024-07-19 3:52PM EDT1,100.0037.8928.4034.400.00-1133.95%
REGN240726P011050002024-07-15 9:52AM EDT1,105.0023.2332.1038.600.00-1134.95%