Regeneron Pharmaceuticals, Inc. (REGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN241018C00870000 | 2024-10-03 3:42PM EDT | 870.00 | 144.80 | 142.00 | 151.00 | 0.00 | - | - | 1 | 63.33% |
| REGN241018C00925000 | 2024-10-08 2:16PM EDT | 925.00 | 83.95 | 88.70 | 96.10 | 0.00 | - | 12 | 12 | 65.48% |
| REGN241018C00930000 | 2024-09-30 11:28AM EDT | 930.00 | 133.90 | 83.40 | 92.00 | 0.00 | - | - | 0 | 66.01% |
| REGN241018C00935000 | 2024-09-30 11:29AM EDT | 935.00 | 129.10 | 79.20 | 88.00 | 0.00 | - | - | 0 | 50.14% |
| REGN241018C00940000 | 2024-09-30 11:30AM EDT | 940.00 | 124.30 | 74.60 | 83.00 | 0.00 | - | - | 0 | 63.70% |
| REGN241018C00945000 | 2024-09-30 11:31AM EDT | 945.00 | 119.80 | 70.40 | 77.40 | 0.00 | - | - | 0 | 58.97% |
| REGN241018C00950000 | 2024-10-07 10:04AM EDT | 950.00 | 64.00 | 65.40 | 72.90 | 0.00 | - | 1 | 2 | 57.64% |
| REGN241018C00955000 | 2024-09-30 11:33AM EDT | 955.00 | 110.80 | 61.40 | 68.40 | 0.00 | - | - | 0 | 56.18% |
| REGN241018C00965000 | 2024-10-03 12:36PM EDT | 965.00 | 66.50 | 52.20 | 59.70 | 0.00 | - | 1 | 0 | 53.67% |
| REGN241018C00990000 | 2024-10-08 11:50AM EDT | 990.00 | 30.50 | 32.70 | 39.30 | 0.00 | - | 2 | 3 | 47.46% |
| REGN241018C00995000 | 2024-10-08 3:50PM EDT | 995.00 | 31.50 | 29.00 | 36.00 | 0.00 | - | 1 | 1 | 47.22% |
| REGN241018C01000000 | 2024-10-11 3:31PM EDT | 1,000.00 | 30.22 | 25.40 | 32.00 | +7.22 | +31.39% | 4 | 60 | 45.27% |
| REGN241018C01010000 | 2024-10-11 1:40PM EDT | 1,010.00 | 22.60 | 20.60 | 23.70 | -1.90 | -7.76% | 46 | 20 | 40.04% |
| REGN241018C01020000 | 2024-10-11 3:59PM EDT | 1,020.00 | 18.65 | 17.00 | 19.60 | +3.05 | +19.55% | 40 | 91 | 41.68% |
| REGN241018C01030000 | 2024-10-11 2:49PM EDT | 1,030.00 | 13.55 | 12.30 | 16.80 | +1.31 | +10.70% | 19 | 70 | 44.48% |
| REGN241018C01040000 | 2024-10-11 2:02PM EDT | 1,040.00 | 10.50 | 9.30 | 12.20 | +1.75 | +20.00% | 4 | 77 | 42.39% |
| REGN241018C01050000 | 2024-10-11 3:52PM EDT | 1,050.00 | 8.50 | 6.50 | 11.60 | +1.87 | +28.21% | 43 | 147 | 47.57% |
| REGN241018C01055000 | 2024-10-07 2:22PM EDT | 1,055.00 | 6.30 | 3.80 | 9.40 | 0.00 | - | 2 | 34 | 45.59% |
| REGN241018C01060000 | 2024-10-11 1:49PM EDT | 1,060.00 | 5.35 | 2.00 | 8.80 | -2.35 | -30.52% | 6 | 39 | 47.01% |
| REGN241018C01065000 | 2024-10-08 11:57AM EDT | 1,065.00 | 5.00 | 1.30 | 8.00 | 0.00 | - | 2 | 26 | 47.75% |
| REGN241018C01070000 | 2024-10-11 1:55PM EDT | 1,070.00 | 4.12 | 1.10 | 7.30 | -4.63 | -52.91% | 1 | 40 | 48.55% |
| REGN241018C01075000 | 2024-10-11 3:40PM EDT | 1,075.00 | 3.10 | 0.75 | 5.10 | -19.16 | -86.07% | 1 | 20 | 44.76% |
| REGN241018C01080000 | 2024-10-10 11:40AM EDT | 1,080.00 | 3.50 | 0.10 | 7.20 | 0.00 | - | 2 | 5 | 53.29% |
| REGN241018C01085000 | 2024-10-11 3:44PM EDT | 1,085.00 | 2.60 | 0.05 | 5.20 | -0.49 | -15.86% | 2 | 2 | 49.71% |
| REGN241018C01090000 | 2024-10-11 2:33PM EDT | 1,090.00 | 3.65 | 0.50 | 4.80 | +1.07 | +41.47% | 6 | 313 | 50.64% |
| REGN241018C01095000 | 2024-10-01 11:10AM EDT | 1,095.00 | 10.48 | 0.00 | 4.80 | 0.00 | - | 1 | 21 | 52.83% |
| REGN241018C01100000 | 2024-10-11 1:27PM EDT | 1,100.00 | 0.40 | 0.45 | 4.70 | -1.30 | -76.47% | 7 | 71 | 54.63% |
| REGN241018C01105000 | 2024-10-08 9:31AM EDT | 1,105.00 | 2.40 | 0.05 | 4.40 | 0.00 | - | 1 | 10 | 55.64% |
| REGN241018C01110000 | 2024-10-11 2:33PM EDT | 1,110.00 | 1.09 | 0.00 | 4.80 | -1.26 | -53.62% | 51 | 9 | 59.19% |
| REGN241018C01115000 | 2024-09-11 11:14AM EDT | 1,115.00 | 45.40 | 0.05 | 4.90 | 0.00 | - | - | 0 | 51.37% |
| REGN241018C01120000 | 2024-10-04 12:49PM EDT | 1,120.00 | 3.10 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 52.81% |
| REGN241018C01125000 | 2024-10-03 3:32PM EDT | 1,125.00 | 2.97 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 54.61% |
| REGN241018C01130000 | 2024-10-11 11:14AM EDT | 1,130.00 | 0.63 | 0.00 | 4.80 | +0.13 | +26.00% | 2 | 280 | 56.40% |
| REGN241018C01135000 | 2024-09-24 1:02PM EDT | 1,135.00 | 4.10 | 0.00 | 4.80 | 0.00 | - | - | 4 | 58.15% |
| REGN241018C01140000 | 2024-09-27 12:00PM EDT | 1,140.00 | 6.42 | 0.00 | 4.70 | 0.00 | - | 10 | 12 | 59.61% |
| REGN241018C01145000 | 2024-10-04 9:37AM EDT | 1,145.00 | 1.40 | 0.00 | 4.70 | 0.00 | - | 1 | 8 | 61.33% |
| REGN241018C01147500 | 2024-10-01 9:30AM EDT | 1,147.50 | 3.40 | 0.00 | 4.60 | 0.00 | - | - | 1 | 61.89% |
| REGN241018C01150000 | 2024-10-11 3:38PM EDT | 1,150.00 | 0.60 | 0.00 | 3.20 | -0.15 | -20.00% | 2 | 105 | 58.15% |
| REGN241018C01155000 | 2024-10-01 9:31AM EDT | 1,155.00 | 2.45 | 0.00 | 4.60 | 0.00 | - | 2 | 139 | 64.42% |
| REGN241018C01160000 | 2024-09-30 2:20PM EDT | 1,160.00 | 2.60 | 0.00 | 4.60 | 0.00 | - | 27 | 41 | 66.08% |
| REGN241018C01165000 | 2024-09-24 9:34AM EDT | 1,165.00 | 3.20 | 0.00 | 4.50 | 0.00 | - | 3 | 5 | 67.41% |
| REGN241018C01170000 | 2024-09-30 9:30AM EDT | 1,170.00 | 0.05 | 0.05 | 4.50 | 0.00 | - | 1 | 64 | 69.19% |
| REGN241018C01175000 | 2024-10-07 2:47PM EDT | 1,175.00 | 0.72 | 0.00 | 4.50 | 0.00 | - | 1 | 23 | 70.64% |
| REGN241018C01180000 | 2024-09-23 3:20PM EDT | 1,180.00 | 4.00 | 0.00 | 4.40 | 0.00 | - | 21 | 24 | 71.90% |
| REGN241018C01185000 | 2024-09-24 9:30AM EDT | 1,185.00 | 2.70 | 0.00 | 4.40 | 0.00 | - | 1 | 6 | 73.47% |
| REGN241018C01190000 | 2024-09-25 1:19PM EDT | 1,190.00 | 2.60 | 0.00 | 4.40 | 0.00 | - | 1 | 4 | 75.04% |
| REGN241018C01195000 | 2024-09-16 9:31AM EDT | 1,195.00 | 23.70 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 76.59% |
| REGN241018C01200000 | 2024-10-03 3:52PM EDT | 1,200.00 | 0.90 | 0.00 | 4.40 | 0.00 | - | 1 | 740 | 78.13% |
| REGN241018C01205000 | 2024-08-21 12:20PM EDT | 1,205.00 | 41.90 | 5.80 | 12.60 | 0.00 | - | - | 1 | 112.45% |
| REGN241018C01210000 | 2024-08-15 3:31PM EDT | 1,210.00 | 36.60 | 11.20 | 19.40 | 0.00 | - | - | 1 | 134.10% |
| REGN241018C01220000 | 2024-10-10 10:02AM EDT | 1,220.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 26 | 83.78% |
| REGN241018C01225000 | 2024-09-26 1:47PM EDT | 1,225.00 | 1.45 | 0.00 | 4.30 | 0.00 | - | 1 | 13 | 85.25% |
| REGN241018C01230000 | 2024-09-30 1:30PM EDT | 1,230.00 | 0.39 | 0.00 | 4.30 | 0.00 | - | 2 | 1 | 86.72% |
| REGN241018C01235000 | 2024-09-24 2:49PM EDT | 1,235.00 | 2.27 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 88.16% |
| REGN241018C01240000 | 2024-09-24 2:49PM EDT | 1,240.00 | 2.20 | 0.00 | 4.30 | 0.00 | - | 1 | 0 | 89.60% |
| REGN241018C01245000 | 2024-09-13 10:49AM EDT | 1,245.00 | 9.42 | 0.00 | 4.30 | 0.00 | - | 2 | 4 | 91.03% |
| REGN241018C01250000 | 2024-09-23 12:18PM EDT | 1,250.00 | 1.95 | 0.00 | 4.30 | 0.00 | - | 2 | 16 | 92.46% |
| REGN241018C01260000 | 2024-09-12 3:48PM EDT | 1,260.00 | 5.00 | 0.00 | 4.30 | 0.00 | - | - | 1 | 95.26% |
| REGN241018C01270000 | 2024-09-23 12:31PM EDT | 1,270.00 | 0.70 | 0.00 | 4.30 | 0.00 | - | 2 | 0 | 98.02% |
| REGN241018C01280000 | 2024-08-23 3:53PM EDT | 1,280.00 | 16.10 | 0.00 | 4.80 | 0.00 | - | 3 | 22 | 102.83% |
| REGN241018C01300000 | 2024-09-26 10:12AM EDT | 1,300.00 | 0.48 | 0.00 | 4.30 | 0.00 | - | 10 | 40 | 106.12% |
| REGN241018C01320000 | 2024-09-17 11:38AM EDT | 1,320.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | 3 | 4 | 111.33% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN241018P00875000 | 2024-10-09 9:51AM EDT | 875.00 | 0.01 | 0.00 | 4.50 | 0.00 | - | 1 | 3 | 74.19% |
| REGN241018P00900000 | 2024-10-08 11:46AM EDT | 900.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 63.76% |
| REGN241018P00930000 | 2024-10-09 9:30AM EDT | 930.00 | 4.00 | 0.00 | 4.80 | 0.00 | - | 1 | 18 | 60.45% |
| REGN241018P00935000 | 2024-10-10 9:50AM EDT | 935.00 | 3.00 | 0.10 | 6.10 | 0.00 | - | 5 | 23 | 50.92% |
| REGN241018P00940000 | 2024-10-08 12:04PM EDT | 940.00 | 3.20 | 0.10 | 3.10 | -2.80 | -46.67% | 1 | 17 | 48.49% |
| REGN241018P00945000 | 2024-09-24 1:49PM EDT | 945.00 | 5.00 | 0.05 | 4.40 | 0.00 | - | - | 1 | 51.12% |
| REGN241018P00950000 | 2024-10-11 12:40PM EDT | 950.00 | 3.30 | 0.20 | 5.90 | -2.20 | -40.00% | 5 | 49 | 53.53% |
| REGN241018P00955000 | 2024-10-09 12:16PM EDT | 955.00 | 6.44 | 1.45 | 6.50 | 0.00 | - | 10 | 22 | 52.58% |
| REGN241018P00960000 | 2024-10-08 12:24PM EDT | 960.00 | 10.23 | 0.25 | 5.90 | 0.00 | - | 1 | 28 | 47.93% |
| REGN241018P00965000 | 2024-10-11 1:59PM EDT | 965.00 | 6.50 | 2.70 | 8.70 | -0.50 | -7.14% | 51 | 43 | 52.81% |
| REGN241018P00970000 | 2024-10-11 3:51PM EDT | 970.00 | 6.46 | 1.65 | 7.00 | -3.32 | -33.95% | 130 | 315 | 45.23% |
| REGN241018P00975000 | 2024-10-11 3:51PM EDT | 975.00 | 5.58 | 4.50 | 7.40 | -5.42 | -49.27% | 9 | 445 | 43.25% |
| REGN241018P00980000 | 2024-10-11 3:53PM EDT | 980.00 | 6.92 | 4.30 | 8.80 | -8.94 | -56.37% | 52 | 32 | 43.57% |
| REGN241018P00985000 | 2024-10-11 3:35PM EDT | 985.00 | 8.35 | 6.00 | 9.60 | -4.20 | -33.47% | 6 | 52 | 42.13% |
| REGN241018P00990000 | 2024-10-11 1:15PM EDT | 990.00 | 8.50 | 8.50 | 11.90 | -7.50 | -46.88% | 33 | 12 | 43.75% |
| REGN241018P00995000 | 2024-10-11 1:40PM EDT | 995.00 | 13.01 | 7.70 | 12.00 | -3.54 | -21.39% | 2 | 26 | 40.29% |
| REGN241018P01000000 | 2024-10-11 3:52PM EDT | 1,000.00 | 14.22 | 12.20 | 14.90 | -5.99 | -29.64% | 36 | 86 | 42.39% |
| REGN241018P01010000 | 2024-10-11 3:39PM EDT | 1,010.00 | 16.87 | 13.30 | 17.10 | -9.50 | -36.03% | 65 | 105 | 38.24% |
| REGN241018P01020000 | 2024-10-11 2:34PM EDT | 1,020.00 | 20.20 | 18.30 | 23.80 | -9.20 | -31.29% | 21 | 69 | 41.43% |
| REGN241018P01030000 | 2024-10-11 3:34PM EDT | 1,030.00 | 27.27 | 24.10 | 30.60 | -7.78 | -22.20% | 60 | 87 | 43.43% |
| REGN241018P01040000 | 2024-10-11 3:34PM EDT | 1,040.00 | 32.00 | 31.10 | 38.10 | +1.00 | +3.23% | 40 | 53 | 45.66% |
| REGN241018P01050000 | 2024-10-11 3:35PM EDT | 1,050.00 | 39.20 | 38.30 | 45.10 | -20.95 | -34.83% | 1 | 39 | 45.73% |
| REGN241018P01055000 | 2024-10-10 10:47AM EDT | 1,055.00 | 58.18 | 42.00 | 49.30 | 0.00 | - | 12 | 26 | 46.92% |
| REGN241018P01060000 | 2024-10-01 2:34PM EDT | 1,060.00 | 31.10 | 46.20 | 53.30 | 0.00 | - | 10 | 41 | 47.42% |
| REGN241018P01065000 | 2024-09-27 12:20PM EDT | 1,065.00 | 27.80 | 50.30 | 57.60 | 0.00 | - | 10 | 10 | 48.44% |
| REGN241018P01070000 | 2024-09-05 11:49AM EDT | 1,070.00 | 13.30 | 60.20 | 66.90 | 0.00 | - | - | 3 | 53.50% |
| REGN241018P01075000 | 2024-10-07 2:31PM EDT | 1,075.00 | 80.90 | 58.00 | 66.30 | 0.00 | - | 3 | 13 | 50.18% |
| REGN241018P01080000 | 2024-10-08 12:18PM EDT | 1,080.00 | 86.48 | 63.60 | 71.00 | 0.00 | - | 1 | 110 | 51.79% |
| REGN241018P01085000 | 2024-10-08 2:19PM EDT | 1,085.00 | 83.82 | 68.30 | 75.50 | 0.00 | - | 2 | 0 | 52.71% |
| REGN241018P01095000 | 2024-10-08 11:25AM EDT | 1,095.00 | 98.27 | 76.50 | 85.00 | 0.00 | - | 1 | 1 | 55.73% |
| REGN241018P01100000 | 2024-10-11 11:59AM EDT | 1,100.00 | 91.44 | 82.50 | 89.50 | -11.61 | -11.27% | 1 | 524 | 56.26% |
| REGN241018P01105000 | 2024-09-24 12:13PM EDT | 1,105.00 | 64.55 | 86.30 | 94.90 | 0.00 | - | 1 | 0 | 59.78% |
| REGN241018P01110000 | 2024-09-25 9:49AM EDT | 1,110.00 | 88.00 | 91.00 | 99.10 | 0.00 | - | 1 | 0 | 59.08% |
| REGN241018P01115000 | 2024-09-24 10:02AM EDT | 1,115.00 | 70.90 | 95.90 | 104.40 | 0.00 | - | - | 0 | 62.24% |
| REGN241018P01120000 | 2024-09-10 11:50AM EDT | 1,120.00 | 29.90 | 116.90 | 125.00 | 0.00 | - | 1 | 1 | 97.76% |
| REGN241018P01125000 | 2024-10-08 1:54PM EDT | 1,125.00 | 122.17 | 105.70 | 114.40 | 0.00 | - | 1 | 1 | 66.32% |
| REGN241018P01130000 | 2024-09-27 3:24PM EDT | 1,130.00 | 83.92 | 111.50 | 118.60 | 0.00 | - | 1 | 250 | 65.14% |
| REGN241018P01135000 | 2024-09-30 12:31PM EDT | 1,135.00 | 90.80 | 115.60 | 124.70 | 0.00 | - | 2 | 0 | 71.45% |
| REGN241018P01137500 | 2024-10-02 9:36AM EDT | 1,137.50 | 100.90 | 118.20 | 127.00 | 0.00 | - | - | 0 | 71.66% |
| REGN241018P01140000 | 2024-09-30 12:29PM EDT | 1,140.00 | 95.50 | 120.70 | 129.80 | 0.00 | - | 2 | 0 | 73.80% |
| REGN241018P01142500 | 2024-09-30 12:28PM EDT | 1,142.50 | 97.80 | 123.20 | 132.00 | 0.00 | - | - | 0 | 73.60% |
| REGN241018P01145000 | 2024-09-30 12:27PM EDT | 1,145.00 | 99.70 | 125.60 | 134.70 | 0.00 | - | 2 | 0 | 75.35% |
| REGN241018P01147500 | 2024-09-30 12:26PM EDT | 1,147.50 | 102.60 | 128.20 | 137.00 | 0.00 | - | - | 0 | 50.16% |
| REGN241018P01150000 | 2024-10-01 9:35AM EDT | 1,150.00 | 94.70 | 130.70 | 139.00 | 0.00 | - | 5 | 19 | 74.41% |
| REGN241018P01155000 | 2024-09-30 12:23PM EDT | 1,155.00 | 109.40 | 135.50 | 144.80 | 0.00 | - | 2 | 0 | 52.91% |
| REGN241018P01160000 | 2024-10-01 2:46PM EDT | 1,160.00 | 113.50 | 140.50 | 149.50 | 0.00 | - | 2 | 0 | 52.59% |
| REGN241018P01165000 | 2024-09-30 12:21PM EDT | 1,165.00 | 119.10 | 145.50 | 154.70 | 0.00 | - | - | 0 | 55.23% |
| REGN241018P01170000 | 2024-09-30 12:20PM EDT | 1,170.00 | 123.70 | 150.60 | 159.40 | 0.00 | - | 2 | 0 | 55.40% |
| REGN241018P01175000 | 2024-09-30 12:19PM EDT | 1,175.00 | 129.20 | 155.00 | 164.10 | 0.00 | - | 2 | 0 | 83.98% |
| REGN241018P01180000 | 2024-09-30 12:18PM EDT | 1,180.00 | 133.90 | 160.00 | 169.10 | 0.00 | - | 2 | 0 | 85.76% |
| REGN241018P01185000 | 2024-09-30 12:17PM EDT | 1,185.00 | 139.40 | 165.00 | 174.10 | 0.00 | - | 2 | 0 | 51.03% |
| REGN241018P01190000 | 2024-09-30 12:12PM EDT | 1,190.00 | 143.60 | 170.00 | 179.10 | 0.00 | - | 2 | 0 | 52.25% |
| REGN241018P01195000 | 2024-09-30 12:16PM EDT | 1,195.00 | 149.90 | 175.00 | 184.10 | 0.00 | - | - | 0 | 53.42% |
| REGN241018P01200000 | 2024-09-30 12:11PM EDT | 1,200.00 | 152.90 | 180.00 | 189.10 | 0.00 | - | 2 | 0 | 54.59% |
| REGN241018P01210000 | 2024-09-23 12:35PM EDT | 1,210.00 | 90.90 | 190.00 | 199.10 | 0.00 | - | - | 0 | 56.93% |
© 2024 Yahoo. All rights reserved.