Regeneron Pharmaceuticals, Inc. (REGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1100.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN241018C01100000 | 2024-10-11 1:27PM EDT | 2024-10-18 | 0.40 | 0.45 | 4.70 | -1.30 | -76.47% | 7 | 71 | 54.63% |
| REGN241025C01100000 | 2024-10-11 3:55PM EDT | 2024-10-25 | 3.50 | 0.00 | 4.00 | +0.50 | +16.67% | 4 | 31 | 35.37% |
| REGN241101C01100000 | 2024-10-11 3:59PM EDT | 2024-11-01 | 7.60 | 6.60 | 10.80 | +1.60 | +26.67% | 3 | 10 | 39.94% |
| REGN241115C01100000 | 2024-10-11 2:02PM EDT | 2024-11-15 | 13.65 | 10.00 | 18.30 | +0.15 | +1.11% | 3 | 66 | 38.43% |
| REGN241220C01100000 | 2024-10-11 1:18PM EDT | 2024-12-20 | 20.90 | 19.30 | 25.30 | +0.48 | +2.35% | 1 | 17 | 31.63% |
| REGN250117C01100000 | 2024-10-09 10:41AM EDT | 2025-01-17 | 33.88 | 30.70 | 35.60 | 0.00 | - | 4 | 157 | 32.14% |
| REGN250221C01100000 | 2024-10-01 10:33AM EDT | 2025-02-21 | 62.20 | 37.20 | 45.40 | 0.00 | - | 1 | 7 | 31.84% |
| REGN250620C01100000 | 2024-10-09 2:41PM EDT | 2025-06-20 | 68.98 | 62.80 | 72.00 | 0.00 | - | 10 | 239 | 31.25% |
| REGN250919C01100000 | 2024-10-09 3:03PM EDT | 2025-09-19 | 86.29 | 81.00 | 90.00 | 0.00 | - | 2 | 7 | 31.40% |
| REGN251219C01100000 | 2024-10-10 10:54AM EDT | 2025-12-19 | 100.39 | 99.20 | 107.30 | 0.00 | - | 12 | 90 | 31.84% |
| REGN260116C01100000 | 2024-10-10 10:54AM EDT | 2026-01-16 | 107.02 | 106.00 | 116.00 | 0.00 | - | 12 | 106 | 32.77% |
| REGN261218C01100000 | 2024-09-25 11:30AM EDT | 2026-12-18 | 173.00 | 164.00 | 174.00 | 0.00 | - | 1 | 1,004 | 34.62% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN241018P01100000 | 2024-10-11 11:59AM EDT | 2024-10-18 | 91.44 | 82.50 | 89.50 | -11.61 | -11.27% | 1 | 524 | 56.26% |
| REGN241025P01100000 | 2024-09-19 3:51PM EDT | 2024-10-25 | 12.25 | 83.00 | 90.10 | 0.00 | - | - | 1 | 39.59% |
| REGN241101P01100000 | 2024-09-25 1:16PM EDT | 2024-11-01 | 69.14 | 86.00 | 93.30 | 0.00 | - | - | 3 | 37.20% |
| REGN241115P01100000 | 2024-10-08 3:25PM EDT | 2024-11-15 | 105.10 | 91.00 | 97.80 | 0.00 | - | 52 | 62 | 33.54% |
| REGN241220P01100000 | 2024-09-20 12:25PM EDT | 2024-12-20 | 37.50 | 95.50 | 103.00 | 0.00 | - | 3 | 3 | 27.24% |
| REGN250117P01100000 | 2024-10-08 9:30AM EDT | 2025-01-17 | 113.80 | 100.70 | 108.50 | 0.00 | - | 1 | 115 | 26.07% |
| REGN250221P01100000 | 2024-09-18 1:38PM EDT | 2025-02-21 | 51.85 | 105.00 | 115.00 | 0.00 | - | 10 | 28 | 25.36% |
| REGN250620P01100000 | 2024-10-08 11:00AM EDT | 2025-06-20 | 135.55 | 117.50 | 127.00 | 0.00 | - | 10 | 50 | 22.25% |
| REGN250919P01100000 | 2024-10-01 10:00AM EDT | 2025-09-19 | 113.28 | 125.00 | 135.00 | 0.00 | - | 35 | 5 | 21.21% |
| REGN251219P01100000 | 2024-05-17 1:34PM EDT | 2025-12-19 | 156.90 | 120.00 | 130.00 | 0.00 | - | 1 | 1 | 17.67% |
| REGN260116P01100000 | 2024-09-06 1:10PM EDT | 2026-01-16 | 103.80 | 143.00 | 152.00 | 0.00 | - | 24 | 49 | 22.12% |
© 2024 Yahoo. All rights reserved.