New Zealand markets close in 5 hours 58 minutes

Regeneron Pharmaceuticals, Inc. (REGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,027.67+17.13 (+1.70%)
At close: 04:00PM EDT
1,027.00 -0.67 (-0.07%)
After hours: 06:36PM EDT
In the money
Show:ListStraddle
Callsfor14 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
REGN240614C008700002024-06-07 12:59PM EDT870.00135.17154.00164.000.00-1212103.25%
REGN240614C009200002024-05-02 3:42PM EDT920.0040.9059.0068.000.00--00.00%
REGN240614C009500002024-06-04 2:23PM EDT950.0051.2474.2083.600.00-1155.18%
REGN240614C009600002024-06-11 2:34PM EDT960.0055.2164.1073.500.00-11376.03%
REGN240614C009650002024-06-04 2:23PM EDT965.0037.8359.2068.500.00-1272.14%
REGN240614C009700002024-06-12 3:32PM EDT970.0058.0055.2063.80+18.00+45.00%5869.51%
REGN240614C009750002024-06-12 3:30PM EDT975.0053.0050.7058.40+40.40+320.63%5763.87%
REGN240614C009800002024-06-12 3:34PM EDT980.0047.2045.0053.90+24.52+108.11%5761.89%
REGN240614C009850002024-06-07 10:56AM EDT985.0024.9640.1048.900.00-1357.79%
REGN240614C009900002024-06-07 3:11PM EDT990.0020.4535.3044.000.00-1453.99%
REGN240614C009950002024-06-11 1:17PM EDT995.0017.7031.1039.000.00-1349.72%
REGN240614C010000002024-06-12 1:46PM EDT1,000.0023.0026.5034.00+2.73+13.47%61345.36%
REGN240614C010050002024-06-12 12:51PM EDT1,005.0018.2021.7028.40+5.20+40.00%18638.89%
REGN240614C010075002024-06-07 3:42PM EDT1,007.5018.0019.4026.20+7.10+65.14%1137.60%
REGN240614C010100002024-06-12 3:15PM EDT1,010.0017.3817.1023.60+8.48+95.28%21134.96%
REGN240614C010150002024-06-12 3:15PM EDT1,015.0013.2112.4020.20+7.61+135.89%51634.88%
REGN240614C010200002024-06-12 2:04PM EDT1,020.006.408.5015.70+2.70+72.97%41930.95%
REGN240614C010225002024-06-11 2:52PM EDT1,022.505.007.1011.400.00-1223.11%
REGN240614C010250002024-06-10 11:39AM EDT1,025.002.005.209.900.00-1322.90%
REGN240614C010300002024-06-12 3:47PM EDT1,030.005.702.157.20+2.50+78.12%1071322.34%
REGN240614C010400002024-06-12 3:15PM EDT1,040.002.000.056.20+0.55+37.93%1330.26%
REGN240614C010450002024-06-12 3:31PM EDT1,045.001.250.155.80+0.25+25.00%1333.66%
REGN240614C010500002024-05-16 9:30AM EDT1,050.003.200.004.800.00--134.69%
REGN240614C010600002024-06-04 1:32PM EDT1,060.000.650.004.800.00-1442.50%
REGN240614C010700002024-05-15 9:30AM EDT1,070.002.300.004.600.00--248.98%
Putsfor14 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
REGN240614P009000002024-06-03 12:36PM EDT900.001.550.004.300.00-110194.41%
REGN240614P009100002024-05-14 2:48PM EDT910.004.150.004.300.00--188.11%
REGN240614P009200002024-05-14 2:48PM EDT920.005.200.004.300.00--181.81%
REGN240614P009350002024-05-30 1:02PM EDT935.006.200.004.300.00-2272.33%
REGN240614P009400002024-06-04 10:00AM EDT940.001.000.004.300.00-1169.15%
REGN240614P009450002024-06-03 1:45PM EDT945.002.000.004.300.00-6565.97%
REGN240614P009475002024-05-31 9:41AM EDT947.506.020.004.300.00-1164.38%
REGN240614P009500002024-06-04 2:25PM EDT950.002.000.004.300.00-74562.78%
REGN240614P009600002024-06-11 9:50AM EDT960.001.350.004.400.00-21656.68%
REGN240614P009650002024-06-10 12:36PM EDT965.002.100.004.400.00-125153.43%
REGN240614P009675002024-06-06 12:34PM EDT967.504.330.004.400.00--551.79%
REGN240614P009700002024-06-12 3:26PM EDT970.002.380.004.50+0.88+58.67%203450.45%
REGN240614P009725002024-06-06 10:08AM EDT972.503.050.004.500.00-1260.43%
REGN240614P009750002024-06-10 10:11AM EDT975.002.430.004.50-2.19-47.40%212658.55%
REGN240614P009800002024-06-11 3:18PM EDT980.001.400.004.500.00-21354.75%
REGN240614P009850002024-06-11 3:46PM EDT985.001.830.003.100.00-9744.67%
REGN240614P009900002024-06-12 1:40PM EDT990.000.900.004.70-1.68-65.12%31547.78%
REGN240614P009950002024-06-12 1:40PM EDT995.001.050.004.80-2.73-72.22%202644.14%
REGN240614P010000002024-06-12 1:25PM EDT1,000.001.970.004.80-2.03-50.75%72240.00%
REGN240614P010050002024-06-06 3:12PM EDT1,005.0014.200.004.800.00--835.75%
REGN240614P010100002024-06-07 2:59PM EDT1,010.0012.900.055.400.00-51633.28%
REGN240614P010150002024-06-12 3:21PM EDT1,015.001.600.055.80-13.90-89.68%2129.76%
REGN240614P010300002024-05-31 3:46PM EDT1,030.0053.653.207.900.00-1017.93%
REGN240614P010400002024-05-23 9:39AM EDT1,040.0059.519.7016.900.00--025.38%
REGN240614P010500002024-05-31 3:46PM EDT1,050.0073.9018.4026.000.00-1030.78%