Regeneron Pharmaceuticals, Inc. (REGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN241011C00850000 | 2024-09-27 3:25PM EDT | 850.00 | 202.16 | 159.00 | 167.40 | 0.00 | - | 4 | 1 | 57.91% |
| REGN241011C00900000 | 2024-09-27 3:25PM EDT | 900.00 | 152.84 | 110.30 | 118.10 | 0.00 | - | 4 | 1 | 51.45% |
| REGN241011C00920000 | 2024-09-20 3:40PM EDT | 920.00 | 226.17 | 91.00 | 98.70 | 0.00 | - | 1 | 1 | 63.42% |
| REGN241011C00980000 | 2024-09-24 1:28PM EDT | 980.00 | 59.29 | 38.00 | 45.40 | 0.00 | - | - | 1 | 46.75% |
| REGN241011C00990000 | 2024-09-24 3:28PM EDT | 990.00 | 59.50 | 30.00 | 38.00 | 0.00 | - | - | 2 | 45.10% |
| REGN241011C01000000 | 2024-09-25 10:11AM EDT | 1,000.00 | 33.00 | 24.10 | 31.20 | 0.00 | - | - | 1 | 43.62% |
| REGN241011C01020000 | 2024-10-04 3:57PM EDT | 1,020.00 | 18.55 | 17.00 | 22.80 | -1.40 | -7.02% | 34 | 7 | 46.72% |
| REGN241011C01025000 | 2024-10-03 12:46PM EDT | 1,025.00 | 19.13 | 11.50 | 19.00 | 0.00 | - | 3 | 4 | 43.73% |
| REGN241011C01030000 | 2024-10-04 3:11PM EDT | 1,030.00 | 14.70 | 9.00 | 16.30 | -0.90 | -5.77% | 44 | 17 | 42.38% |
| REGN241011C01040000 | 2024-10-03 2:45PM EDT | 1,040.00 | 11.72 | 6.00 | 13.50 | 0.00 | - | 1 | 14 | 43.66% |
| REGN241011C01050000 | 2024-10-04 10:04AM EDT | 1,050.00 | 6.26 | 3.70 | 8.60 | -4.85 | -43.65% | 4 | 55 | 39.43% |
| REGN241011C01055000 | 2024-10-04 2:33PM EDT | 1,055.00 | 6.00 | 2.50 | 9.60 | -1.95 | -24.53% | 3 | 9 | 44.28% |
| REGN241011C01060000 | 2024-10-04 3:35PM EDT | 1,060.00 | 5.89 | 1.40 | 8.00 | -1.61 | -21.47% | 18 | 16 | 43.26% |
| REGN241011C01065000 | 2024-10-02 9:55AM EDT | 1,065.00 | 12.80 | 0.30 | 6.70 | 0.00 | - | 1 | 13 | 42.55% |
| REGN241011C01070000 | 2024-10-04 1:30PM EDT | 1,070.00 | 4.00 | 0.15 | 5.50 | -3.00 | -42.86% | 4 | 6 | 41.72% |
| REGN241011C01075000 | 2024-10-04 9:30AM EDT | 1,075.00 | 4.10 | 0.05 | 5.80 | -1.30 | -24.07% | 1 | 75 | 44.77% |
| REGN241011C01080000 | 2024-10-03 12:35PM EDT | 1,080.00 | 4.00 | 0.05 | 7.40 | 0.00 | - | 1 | 46 | 51.29% |
| REGN241011C01090000 | 2024-10-02 11:30AM EDT | 1,090.00 | 7.00 | 0.00 | 3.50 | 0.00 | - | 1 | 37 | 43.81% |
| REGN241011C01095000 | 2024-10-03 9:30AM EDT | 1,095.00 | 2.95 | 0.00 | 2.95 | -1.15 | -28.05% | 3 | 12 | 43.63% |
| REGN241011C01100000 | 2024-10-04 1:14PM EDT | 1,100.00 | 0.05 | 0.00 | 3.70 | -3.35 | -98.53% | 1 | 31 | 48.35% |
| REGN241011C01110000 | 2024-10-04 10:26AM EDT | 1,110.00 | 2.41 | 0.00 | 4.80 | -0.04 | -1.63% | 1 | 23 | 56.04% |
| REGN241011C01120000 | 2024-10-01 1:22PM EDT | 1,120.00 | 3.51 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 59.80% |
| REGN241011C01130000 | 2024-10-03 3:55PM EDT | 1,130.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 53.28% |
| REGN241011C01140000 | 2024-09-26 1:05PM EDT | 1,140.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 56.52% |
| REGN241011C01150000 | 2024-10-04 11:16AM EDT | 1,150.00 | 1.76 | 0.05 | 5.10 | -0.47 | -21.08% | 3 | 6 | 60.62% |
| REGN241011C01160000 | 2024-09-30 9:30AM EDT | 1,160.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 55 | 24 | 62.78% |
| REGN241011C01170000 | 2024-09-23 3:28PM EDT | 1,170.00 | 4.45 | 0.00 | 4.40 | 0.00 | - | 1 | 0 | 64.62% |
| REGN241011C01180000 | 2024-10-02 10:53AM EDT | 1,180.00 | 0.79 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 68.80% |
| REGN241011C01185000 | 2024-10-01 12:40PM EDT | 1,185.00 | 1.29 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 70.28% |
| REGN241011C01190000 | 2024-09-12 12:47PM EDT | 1,190.00 | 23.62 | 0.00 | 4.80 | 0.00 | - | - | 1 | 71.74% |
| REGN241011C01200000 | 2024-09-23 11:09AM EDT | 1,200.00 | 6.10 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 74.30% |
| REGN241011C01210000 | 2024-09-19 1:35PM EDT | 1,210.00 | 9.40 | 0.00 | 4.30 | 0.00 | - | 7 | 8 | 75.79% |
| REGN241011C01220000 | 2024-09-13 3:35PM EDT | 1,220.00 | 9.91 | 0.00 | 4.30 | 0.00 | - | - | 1 | 78.54% |
| REGN241011C01240000 | 2024-09-20 3:40PM EDT | 1,240.00 | 2.98 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 83.92% |
| REGN241011C01300000 | 2024-09-18 2:00PM EDT | 1,300.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 99.19% |
| REGN241011C01310000 | 2024-09-05 9:30AM EDT | 1,310.00 | 3.00 | 0.00 | 4.30 | 0.00 | - | - | 2 | 101.61% |
| REGN241011C01320000 | 2024-09-05 9:30AM EDT | 1,320.00 | 2.40 | 0.00 | 4.30 | 0.00 | - | - | 2 | 104.02% |
| REGN241011C01330000 | 2024-09-05 9:30AM EDT | 1,330.00 | 1.90 | 0.00 | 4.30 | 0.00 | - | - | 1 | 106.38% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN241011P00965000 | 2024-10-04 10:11AM EDT | 965.00 | 7.30 | 1.35 | 7.40 | +1.55 | +26.96% | 60 | 3 | 44.20% |
| REGN241011P00970000 | 2024-10-04 12:01PM EDT | 970.00 | 6.30 | 2.00 | 8.20 | -1.80 | -22.22% | 79 | 128 | 43.30% |
| REGN241011P00980000 | 2024-10-04 3:57PM EDT | 980.00 | 4.00 | 4.10 | 12.40 | -1.40 | -25.93% | 2 | 4 | 46.38% |
| REGN241011P00990000 | 2024-10-04 3:09PM EDT | 990.00 | 10.31 | 7.00 | 13.40 | +2.86 | +38.39% | 1 | 4 | 41.64% |
| REGN241011P01000000 | 2024-10-04 2:42PM EDT | 1,000.00 | 14.00 | 13.20 | 19.10 | +7.63 | +119.78% | 2 | 12 | 44.95% |
| REGN241011P01010000 | 2024-10-04 3:18PM EDT | 1,010.00 | 19.47 | 15.10 | 21.70 | +6.35 | +48.40% | 66 | 18 | 41.32% |
| REGN241011P01015000 | 2024-10-04 2:58PM EDT | 1,015.00 | 21.32 | 17.00 | 23.50 | -1.28 | -5.66% | 4 | 62 | 39.98% |
| REGN241011P01020000 | 2024-10-04 3:00PM EDT | 1,020.00 | 22.60 | 20.00 | 26.20 | -2.30 | -9.24% | 4 | 54 | 39.95% |
| REGN241011P01025000 | 2024-09-27 3:52PM EDT | 1,025.00 | 19.40 | 22.00 | 29.60 | 0.00 | - | 1 | 2 | 40.86% |
| REGN241011P01030000 | 2024-10-04 10:15AM EDT | 1,030.00 | 29.00 | 26.00 | 32.50 | +7.10 | +32.42% | 2 | 153 | 40.57% |
| REGN241011P01040000 | 2024-10-03 10:59AM EDT | 1,040.00 | 27.00 | 32.00 | 39.20 | 0.00 | - | 4 | 36 | 40.77% |
| REGN241011P01050000 | 2024-10-01 2:47PM EDT | 1,050.00 | 21.90 | 40.00 | 46.20 | 0.00 | - | 11 | 14 | 40.34% |
| REGN241011P01055000 | 2024-10-01 2:47PM EDT | 1,055.00 | 24.40 | 43.00 | 50.10 | 0.00 | - | 3 | 17 | 40.54% |
| REGN241011P01060000 | 2024-10-01 2:47PM EDT | 1,060.00 | 27.10 | 47.00 | 54.10 | 0.00 | - | 2 | 11 | 40.70% |
| REGN241011P01070000 | 2024-10-04 2:38PM EDT | 1,070.00 | 61.97 | 56.00 | 62.70 | +56.17 | +968.45% | 5 | 6 | 41.78% |
| REGN241011P01080000 | 2024-09-24 3:59PM EDT | 1,080.00 | 44.05 | 65.20 | 72.60 | 0.00 | - | 1 | 20 | 45.88% |
| REGN241011P01090000 | 2024-09-10 11:26AM EDT | 1,090.00 | 17.30 | 74.80 | 81.90 | 0.00 | - | - | 20 | 47.93% |
| REGN241011P01100000 | 2024-10-02 12:48PM EDT | 1,100.00 | 85.00 | 84.20 | 91.00 | +22.80 | +36.66% | 2 | 4 | 48.79% |
| REGN241011P01110000 | 2024-10-02 12:24PM EDT | 1,110.00 | 69.74 | 93.80 | 101.00 | 0.00 | - | 1 | 1 | 52.53% |
| REGN241011P01120000 | 2024-10-02 12:24PM EDT | 1,120.00 | 79.73 | 103.60 | 112.00 | 0.00 | - | 1 | 0 | 59.88% |
| REGN241011P01125000 | 2024-09-30 9:35AM EDT | 1,125.00 | 84.70 | 108.50 | 116.80 | 0.00 | - | 1 | 0 | 61.01% |
| REGN241011P01130000 | 2024-09-16 11:12AM EDT | 1,130.00 | 20.31 | 113.40 | 122.00 | 0.00 | - | 1 | 0 | 63.56% |
| REGN241011P01140000 | 2024-09-23 2:01PM EDT | 1,140.00 | 45.30 | 123.00 | 132.00 | 0.00 | - | 1 | 0 | 67.15% |
| REGN241011P01145000 | 2024-10-03 3:55PM EDT | 1,145.00 | 131.32 | 128.00 | 137.00 | 0.00 | - | 90 | 0 | 68.91% |
| REGN241011P01150000 | 2024-09-23 9:51AM EDT | 1,150.00 | 24.11 | 133.00 | 142.00 | 0.00 | - | 3 | 0 | 70.65% |
| REGN241011P01155000 | 2024-09-23 9:51AM EDT | 1,155.00 | 27.00 | 138.10 | 147.00 | 0.00 | - | - | 0 | 72.38% |
| REGN241011P01180000 | 2024-09-05 3:23PM EDT | 1,180.00 | 50.85 | 163.00 | 172.00 | 0.00 | - | 1 | 0 | 80.75% |
| REGN241011P01185000 | 2024-09-24 9:34AM EDT | 1,185.00 | 129.70 | 168.00 | 177.00 | 0.00 | - | - | 0 | 50.34% |
| REGN241011P01310000 | 2024-09-23 12:44PM EDT | 1,310.00 | 208.10 | 293.00 | 302.00 | 0.00 | - | - | 0 | 77.05% |
© 2024 Yahoo. All rights reserved.