New Zealand markets closed

Regeneron Pharmaceuticals, Inc. (REGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,100.05+19.78 (+1.83%)
At close: 04:00PM EDT
1,080.05 -20.00 (-1.82%)
Pre-market: 04:10AM EDT
In the money
Show:ListStraddle
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
REGN241115C005800002024-06-26 10:45AM EDT580.00492.000.000.000.00-100.00%
REGN241115C008400002024-06-17 10:41AM EDT840.00226.000.000.000.00-100.00%
REGN241115C008950002024-05-01 11:48AM EDT895.0085.70124.00130.700.00--20.00%
REGN241115C009000002024-06-17 1:01PM EDT900.00175.250.000.000.00-400.00%
REGN241115C009200002024-04-11 12:00PM EDT920.0085.79108.00115.600.00--10.00%
REGN241115C009300002024-05-22 12:40PM EDT930.00112.40154.00163.300.00-110.00%
REGN241115C009500002024-07-10 3:34PM EDT950.00154.770.000.000.00-200.00%
REGN241115C009600002024-06-17 3:49PM EDT960.00126.550.000.000.00-200.00%
REGN241115C009700002024-06-20 11:58AM EDT970.00115.300.000.000.00--00.00%
REGN241115C009750002024-04-08 10:40AM EDT975.0076.7070.0076.500.00-110.00%
REGN241115C009800002024-03-21 12:45PM EDT980.0094.9547.3051.400.00--10.00%
REGN241115C009850002024-06-27 2:34PM EDT985.00115.800.000.000.00-100.00%
REGN241115C010000002024-07-09 9:42AM EDT1,000.00104.210.000.000.00-200.00%
REGN241115C010050002024-05-09 12:41PM EDT1,005.0059.4064.0071.800.00-110.00%
REGN241115C010100002024-06-21 10:29AM EDT1,010.0096.590.000.000.00-100.00%
REGN241115C010150002024-05-20 3:46PM EDT1,015.0059.7680.0087.400.00-459.96%
REGN241115C010200002024-06-03 9:30AM EDT1,020.0047.600.000.000.00-100.00%
REGN241115C010250002024-05-09 12:41PM EDT1,025.0050.7054.0061.400.00-110.00%
REGN241115C010350002024-06-17 11:35AM EDT1,035.0076.000.000.000.00-200.00%
REGN241115C010400002024-07-08 12:33PM EDT1,040.0076.000.000.000.00-100.00%
REGN241115C010500002024-07-09 11:01AM EDT1,050.0075.000.000.000.00-300.00%
REGN241115C010550002024-06-17 11:16AM EDT1,055.0066.100.000.000.00-100.00%
REGN241115C010600002024-07-02 1:58PM EDT1,060.0058.610.000.000.00-100.00%
REGN241115C010700002024-07-11 10:41AM EDT1,070.0079.360.000.000.00-800.00%
REGN241115C010800002024-06-27 10:04AM EDT1,080.0064.900.000.000.00-100.00%
REGN241115C011000002024-07-12 12:26PM EDT1,100.0073.110.000.000.00-600.00%
REGN241115C011200002024-07-12 11:49AM EDT1,120.0063.500.000.000.00-200.78%
REGN241115C011400002024-07-12 3:58PM EDT1,140.0054.600.000.000.00-1501.56%
REGN241115C011600002024-07-12 3:09PM EDT1,160.0047.020.000.000.00-601.56%
REGN241115C011800002024-07-11 2:12PM EDT1,180.0034.200.000.000.00-203.13%
REGN241115C012000002024-07-12 3:09PM EDT1,200.0033.100.000.000.00-503.13%
REGN241115C012200002024-04-29 3:14PM EDT1,220.005.150.558.300.00-1116.69%
REGN241115C012400002024-05-31 9:30AM EDT1,240.003.307.5015.500.00-1222.78%
REGN241115C012600002024-06-13 12:11PM EDT1,260.005.3013.3021.000.00-1127.59%
REGN241115C013000002024-07-11 11:58AM EDT1,300.0011.500.000.000.00-106.25%
REGN241115C013200002024-05-06 9:30AM EDT1,320.002.900.000.000.00-136.25%
REGN241115C013400002024-06-24 11:11AM EDT1,340.003.800.000.000.00-206.25%
REGN241115C013600002024-06-25 10:15AM EDT1,360.005.000.000.000.00-106.25%
REGN241115C015000002024-06-27 12:30PM EDT1,500.001.250.000.000.00--012.50%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
REGN241115P004700002024-06-25 11:13AM EDT470.000.100.000.000.00-1025.00%
REGN241115P004900002024-04-26 9:30AM EDT490.001.550.004.300.00-1167.85%
REGN241115P005000002024-04-01 10:40AM EDT500.001.100.054.800.00-1167.55%
REGN241115P005400002024-04-26 9:30AM EDT540.001.950.004.400.00-1160.62%
REGN241115P005600002024-03-22 9:30AM EDT560.001.700.056.800.00-5562.21%
REGN241115P005800002024-03-22 9:30AM EDT580.002.000.057.400.00-3360.22%
REGN241115P006000002024-03-22 9:30AM EDT600.002.500.108.200.00-41358.54%
REGN241115P006200002024-03-22 9:30AM EDT620.003.102.306.900.00-3456.86%
REGN241115P006400002024-03-19 9:30AM EDT640.004.400.000.000.00-3312.50%
REGN241115P006800002024-05-28 9:30AM EDT680.001.750.004.800.00-11149.30%
REGN241115P007000002024-06-20 10:51AM EDT700.002.460.000.000.00-2012.50%
REGN241115P007200002024-06-20 10:57AM EDT720.002.000.000.000.00-2012.50%
REGN241115P007400002024-06-10 9:30AM EDT740.002.350.055.500.00-11443.08%
REGN241115P007600002024-06-10 9:30AM EDT760.002.900.105.900.00-15941.29%
REGN241115P007800002024-06-10 9:30AM EDT780.003.600.056.300.00-1639.48%
REGN241115P008000002024-07-02 12:42PM EDT800.002.750.000.000.00-1012.50%
REGN241115P008200002024-07-11 1:30PM EDT820.003.600.000.000.00-1012.50%
REGN241115P008400002024-06-14 9:33AM EDT840.006.000.056.800.00-1233.09%
REGN241115P008600002024-07-11 10:11AM EDT860.004.500.000.000.00-306.25%
REGN241115P008700002024-07-03 10:49AM EDT870.009.050.000.000.00--06.25%
REGN241115P008750002024-06-25 1:53PM EDT875.005.940.000.000.00-206.25%
REGN241115P008800002024-04-11 11:49AM EDT880.0052.8919.0024.000.00--2042.29%
REGN241115P008850002024-06-25 1:53PM EDT885.006.560.000.000.00--06.25%
REGN241115P008900002024-06-20 1:51PM EDT890.009.000.000.000.00-206.25%
REGN241115P008950002024-07-03 10:48AM EDT895.0011.880.000.000.00-106.25%
REGN241115P009000002024-07-05 3:34PM EDT900.0012.280.000.000.00-106.25%
REGN241115P009050002024-05-09 2:05PM EDT905.0032.0013.0018.500.00-1135.11%
REGN241115P009100002024-07-02 10:03AM EDT910.0013.800.000.000.00-106.25%
REGN241115P009150002024-07-12 10:03AM EDT915.009.000.000.000.00-106.25%
REGN241115P009200002024-07-03 12:12PM EDT920.0017.880.000.000.00-206.25%
REGN241115P009300002024-06-17 1:57PM EDT930.0014.370.000.000.00-2006.25%
REGN241115P009350002024-07-02 10:39AM EDT935.0017.820.000.000.00--06.25%
REGN241115P009400002024-07-02 10:39AM EDT940.0018.960.000.000.00-106.25%
REGN241115P009450002024-06-03 3:41PM EDT945.0031.1019.4027.100.00-3034.81%
REGN241115P009500002024-07-08 3:50PM EDT950.0019.260.000.000.00-106.25%
REGN241115P009550002024-07-01 11:53AM EDT955.0018.000.000.000.00--06.25%
REGN241115P009600002024-06-10 10:29AM EDT960.0033.1214.1022.700.00--130.19%
REGN241115P009650002024-06-28 11:03AM EDT965.0022.050.000.000.00-103.13%
REGN241115P009700002024-06-28 3:40PM EDT970.0022.440.000.000.00-703.13%
REGN241115P009750002024-07-01 3:53PM EDT975.0023.100.000.000.00-103.13%
REGN241115P009800002024-07-10 11:27AM EDT980.0019.400.000.000.00-103.13%
REGN241115P009900002024-07-10 1:06PM EDT990.0025.200.000.000.00-203.13%
REGN241115P010000002024-07-12 12:14PM EDT1,000.0021.500.000.000.00-503.13%
REGN241115P010050002024-07-10 2:29PM EDT1,005.0028.880.000.000.00--03.13%
REGN241115P010100002024-07-12 10:35AM EDT1,010.0028.200.000.000.00--03.13%
REGN241115P010150002024-07-10 3:28PM EDT1,015.0032.500.000.000.00-103.13%
REGN241115P010200002024-06-25 11:35AM EDT1,020.0032.500.000.000.00--03.13%
REGN241115P010250002024-07-01 2:25PM EDT1,025.0041.330.000.000.00-103.13%
REGN241115P010350002024-06-17 9:30AM EDT1,035.0047.400.000.000.00--01.56%
REGN241115P010500002024-07-02 9:41AM EDT1,050.0050.000.000.000.00-101.56%
REGN241115P010650002024-07-10 2:58PM EDT1,065.0051.900.000.000.00--01.56%
REGN241115P010700002024-07-09 12:08PM EDT1,070.0060.800.000.000.00-200.78%
REGN241115P013000002024-05-02 9:40AM EDT1,300.00386.70315.00324.000.00--073.91%