Regeneron Pharmaceuticals, Inc. (REGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN250919C01020000 | 2024-09-25 3:50PM EDT | 1,020.00 | 130.60 | 120.00 | 129.00 | 0.00 | - | - | 1 | 33.52% |
| REGN250919C01060000 | 2024-09-27 2:02PM EDT | 1,060.00 | 130.80 | 101.00 | 110.00 | 0.00 | - | 1 | 1 | 32.80% |
| REGN250919C01100000 | 2024-10-03 2:23PM EDT | 1,100.00 | 89.25 | 84.00 | 91.30 | 0.00 | - | 2 | 5 | 31.70% |
| REGN250919C01260000 | 2024-09-20 12:54PM EDT | 1,260.00 | 83.70 | 36.00 | 44.00 | 0.00 | - | 2 | 2 | 30.07% |
| REGN250919C01280000 | 2024-09-23 12:45PM EDT | 1,280.00 | 62.20 | 32.00 | 41.00 | 0.00 | - | 1 | 2 | 30.25% |
| REGN250919C01320000 | 2024-09-23 2:21PM EDT | 1,320.00 | 51.70 | 25.00 | 33.50 | 0.00 | - | - | 1 | 29.90% |
| REGN250919C01360000 | 2024-09-25 11:39AM EDT | 1,360.00 | 25.00 | 18.00 | 28.00 | 0.00 | - | - | 1 | 29.87% |
| REGN250919C01400000 | 2024-09-19 2:31PM EDT | 1,400.00 | 49.57 | 14.00 | 22.60 | 0.00 | - | - | 1 | 29.53% |
Putsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN250919P00690000 | 2024-09-11 12:20PM EDT | 690.00 | 7.50 | 5.50 | 15.00 | 0.00 | - | - | 9 | 32.75% |
| REGN250919P00800000 | 2024-09-26 2:40PM EDT | 800.00 | 17.80 | 20.90 | 25.90 | 0.00 | - | - | 1 | 27.76% |
| REGN250919P00810000 | 2024-09-24 2:44PM EDT | 810.00 | 20.00 | 21.60 | 31.00 | 0.00 | - | - | 72 | 28.83% |
| REGN250919P00820000 | 2024-09-27 12:50PM EDT | 820.00 | 19.60 | 24.30 | 33.00 | 0.00 | - | 6 | 77 | 28.59% |
| REGN250919P00830000 | 2024-09-27 12:50PM EDT | 830.00 | 21.10 | 25.30 | 35.00 | 0.00 | - | 2 | 5 | 28.31% |
| REGN250919P00840000 | 2024-09-24 1:00PM EDT | 840.00 | 27.70 | 27.30 | 37.00 | 0.00 | - | 2 | 4 | 28.00% |
| REGN250919P00850000 | 2024-09-16 12:17PM EDT | 850.00 | 16.60 | 30.30 | 39.00 | 0.00 | - | 3 | 17 | 27.65% |
| REGN250919P00860000 | 2024-09-16 12:17PM EDT | 860.00 | 17.80 | 32.50 | 41.00 | 0.00 | - | 2 | 31 | 27.28% |
| REGN250919P00870000 | 2024-09-16 12:17PM EDT | 870.00 | 19.00 | 34.00 | 44.00 | 0.00 | - | 2 | 24 | 27.20% |
| REGN250919P00880000 | 2024-09-16 12:17PM EDT | 880.00 | 20.30 | 37.00 | 46.00 | 0.00 | - | 1 | 14 | 26.77% |
| REGN250919P00890000 | 2024-09-16 12:18PM EDT | 890.00 | 21.90 | 40.00 | 49.00 | 0.00 | - | 5 | 14 | 26.61% |
| REGN250919P00900000 | 2024-09-23 3:44PM EDT | 900.00 | 31.00 | 42.10 | 52.00 | 0.00 | - | 1 | 116 | 26.42% |
| REGN250919P00910000 | 2024-09-23 3:44PM EDT | 910.00 | 33.00 | 45.00 | 54.80 | 0.00 | - | 1 | 71 | 26.13% |
| REGN250919P00920000 | 2024-09-16 12:18PM EDT | 920.00 | 28.30 | 48.00 | 57.80 | 0.00 | - | 19 | 62 | 25.86% |
| REGN250919P00930000 | 2024-09-23 3:44PM EDT | 930.00 | 37.40 | 51.20 | 61.00 | 0.00 | - | - | 16 | 25.61% |
| REGN250919P00960000 | 2024-09-25 1:42PM EDT | 960.00 | 56.80 | 62.00 | 71.00 | 0.00 | - | 2 | 3 | 24.75% |
| REGN250919P00980000 | 2024-09-27 3:33PM EDT | 980.00 | 60.90 | 70.00 | 79.00 | 0.00 | - | 4 | 12 | 24.35% |
| REGN250919P01000000 | 2024-09-23 3:20PM EDT | 1,000.00 | 56.50 | 78.00 | 86.90 | 0.00 | - | 15 | 25 | 23.76% |
| REGN250919P01020000 | 2024-10-03 11:20AM EDT | 1,020.00 | 85.50 | 88.10 | 95.70 | 0.00 | - | 1 | 155 | 23.25% |
| REGN250919P01040000 | 2024-10-03 11:19AM EDT | 1,040.00 | 94.90 | 98.00 | 105.00 | 0.00 | - | 1 | 11 | 22.70% |
| REGN250919P01060000 | 2024-10-02 11:22AM EDT | 1,060.00 | 98.20 | 108.00 | 115.80 | 0.00 | - | 1 | 95 | 22.36% |
| REGN250919P01100000 | 2024-10-01 10:00AM EDT | 1,100.00 | 113.28 | 132.00 | 139.90 | 0.00 | - | 35 | 5 | 21.79% |
| REGN250919P01120000 | 2024-09-24 10:45AM EDT | 1,120.00 | 127.06 | 144.00 | 153.00 | 0.00 | - | 40 | 32 | 21.53% |
| REGN250919P01140000 | 2024-09-23 12:18PM EDT | 1,140.00 | 95.80 | 158.00 | 166.00 | 0.00 | - | - | 2 | 21.06% |
| REGN250919P01160000 | 2024-09-19 11:21AM EDT | 1,160.00 | 94.70 | 172.00 | 181.00 | 0.00 | - | - | 5 | 20.98% |
| REGN250919P01180000 | 2024-09-20 12:54PM EDT | 1,180.00 | 113.40 | 187.00 | 194.20 | 0.00 | - | 1 | 3 | 20.17% |
| REGN250919P01200000 | 2024-09-24 12:42PM EDT | 1,200.00 | 188.42 | 202.00 | 210.80 | 0.00 | - | 2 | 2 | 20.24% |
| REGN250919P01240000 | 2024-09-13 3:58PM EDT | 1,240.00 | 144.27 | 235.00 | 241.70 | 0.00 | - | - | 7 | 19.00% |
© 2024 Yahoo. All rights reserved.