Regeneron Pharmaceuticals, Inc. (REGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:56PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN240503C00660000 | 2024-04-12 1:11PM EDT | 660.00 | 243.00 | 244.00 | 252.50 | 0.00 | - | 1 | 1 | 210.52% |
| REGN240503C00825000 | 2024-04-26 2:13PM EDT | 825.00 | 64.46 | 82.00 | 88.90 | 0.00 | - | 1 | 1 | 94.21% |
| REGN240503C00840000 | 2024-04-24 9:41AM EDT | 840.00 | 73.70 | 67.80 | 74.00 | 0.00 | - | - | 1 | 83.62% |
| REGN240503C00850000 | 2024-04-26 3:55PM EDT | 850.00 | 42.00 | 57.40 | 65.00 | 0.00 | - | 4 | 3 | 76.15% |
| REGN240503C00880000 | 2024-04-26 3:20PM EDT | 880.00 | 22.20 | 34.10 | 40.60 | 0.00 | - | 3 | 3 | 69.72% |
| REGN240503C00885000 | 2024-05-01 3:20PM EDT | 885.00 | 34.00 | 30.40 | 37.80 | +9.70 | +39.92% | 8 | 23 | 69.64% |
| REGN240503C00890000 | 2024-05-01 3:40PM EDT | 890.00 | 29.50 | 27.00 | 30.50 | +9.35 | +45.37% | 10 | 10 | 62.27% |
| REGN240503C00895000 | 2024-05-01 3:28PM EDT | 895.00 | 29.10 | 23.70 | 30.00 | +9.50 | +48.47% | 11 | 22 | 65.53% |
| REGN240503C00897500 | 2024-05-01 1:51PM EDT | 897.50 | 19.20 | 23.20 | 28.40 | +3.10 | +19.25% | 1 | 22 | 66.58% |
| REGN240503C00900000 | 2024-05-01 3:38PM EDT | 900.00 | 25.00 | 23.00 | 28.00 | +10.00 | +200.00% | 2 | 19 | 69.78% |
| REGN240503C00905000 | 2024-05-01 1:01PM EDT | 905.00 | 17.60 | 18.70 | 21.90 | +3.20 | +22.22% | 6 | 3 | 61.63% |
| REGN240503C00907500 | 2024-05-01 12:11PM EDT | 907.50 | 16.20 | 16.80 | 22.90 | +2.80 | +20.90% | 1 | 2 | 63.92% |
| REGN240503C00910000 | 2024-05-01 2:42PM EDT | 910.00 | 16.20 | 16.40 | 20.60 | +3.57 | +28.27% | 29 | 122 | 63.33% |
| REGN240503C00915000 | 2024-05-01 1:01PM EDT | 915.00 | 13.10 | 14.60 | 17.50 | +2.30 | +21.30% | 7 | 15 | 62.46% |
| REGN240503C00920000 | 2024-05-01 2:39PM EDT | 920.00 | 12.28 | 12.00 | 17.40 | +3.08 | +33.48% | 3 | 23 | 64.43% |
| REGN240503C00925000 | 2024-05-01 11:16AM EDT | 925.00 | 8.60 | 8.80 | 14.80 | -0.10 | -1.15% | 2 | 15 | 60.90% |
| REGN240503C00930000 | 2024-05-01 3:38PM EDT | 930.00 | 10.00 | 10.00 | 12.80 | +3.20 | +54.24% | 12 | 32 | 64.94% |
| REGN240503C00935000 | 2024-05-01 2:30PM EDT | 935.00 | 7.00 | 5.20 | 9.90 | +2.90 | +70.73% | 3 | 8 | 56.49% |
| REGN240503C00940000 | 2024-04-30 2:34PM EDT | 940.00 | 4.90 | 5.30 | 11.20 | 0.00 | - | 2 | 32 | 63.71% |
| REGN240503C00945000 | 2024-04-29 12:08PM EDT | 945.00 | 4.10 | 3.90 | 7.90 | 0.00 | - | 1 | 20 | 58.95% |
| REGN240503C00950000 | 2024-05-01 2:03PM EDT | 950.00 | 3.00 | 3.70 | 6.40 | +0.40 | +15.38% | 13 | 42 | 59.39% |
| REGN240503C00955000 | 2024-05-01 3:22PM EDT | 955.00 | 3.75 | 2.10 | 8.20 | -2.75 | -42.31% | 1 | 2 | 63.76% |
| REGN240503C00960000 | 2024-05-01 3:13PM EDT | 960.00 | 3.90 | 1.35 | 7.30 | +0.50 | +14.71% | 10 | 13 | 63.61% |
| REGN240503C00970000 | 2024-05-01 2:42PM EDT | 970.00 | 2.00 | 1.55 | 6.20 | +0.30 | +17.65% | 3 | 6 | 68.38% |
| REGN240503C00975000 | 2024-05-01 3:01PM EDT | 975.00 | 2.30 | 1.00 | 5.50 | +0.91 | +65.47% | 4 | 3 | 68.16% |
| REGN240503C00980000 | 2024-05-01 2:48PM EDT | 980.00 | 1.70 | 1.15 | 2.45 | +0.50 | +41.67% | 4 | 10 | 61.26% |
| REGN240503C00985000 | 2024-05-01 3:38PM EDT | 985.00 | 1.45 | 0.35 | 5.80 | -1.15 | -43.07% | 3 | 1 | 73.52% |
| REGN240503C00990000 | 2024-05-01 3:21PM EDT | 990.00 | 1.50 | 0.75 | 4.80 | +0.25 | +20.00% | 4 | 8 | 74.61% |
| REGN240503C00995000 | 2024-04-25 3:13PM EDT | 995.00 | 1.15 | 0.60 | 4.80 | 0.00 | - | 4 | 5 | 77.11% |
| REGN240503C01000000 | 2024-05-01 3:09PM EDT | 1,000.00 | 2.60 | 0.05 | 2.55 | +2.35 | +940.00% | 1 | 21 | 67.82% |
| REGN240503C01010000 | 2024-04-23 2:40PM EDT | 1,010.00 | 1.40 | 0.00 | 4.70 | 0.00 | - | 4 | 13 | 83.14% |
| REGN240503C01015000 | 2024-05-01 3:06PM EDT | 1,015.00 | 0.95 | 0.10 | 2.10 | +0.25 | +35.71% | 25 | 4 | 73.24% |
| REGN240503C01020000 | 2024-04-22 1:57PM EDT | 1,020.00 | 1.05 | 0.00 | 4.50 | 0.00 | - | 5 | 5 | 87.85% |
| REGN240503C01025000 | 2024-04-15 3:45PM EDT | 1,025.00 | 1.50 | 0.00 | 4.50 | 0.00 | - | - | 1 | 90.58% |
| REGN240503C01030000 | 2024-05-01 2:39PM EDT | 1,030.00 | 1.12 | 0.00 | 2.85 | -0.38 | -25.33% | 2 | 2 | 84.77% |
| REGN240503C01035000 | 2024-04-15 3:45PM EDT | 1,035.00 | 1.35 | 0.00 | 4.40 | 0.00 | - | - | 0 | 95.47% |
| REGN240503C01040000 | 2024-04-15 3:44PM EDT | 1,040.00 | 1.15 | 0.00 | 4.40 | 0.00 | - | - | 2 | 98.10% |
| REGN240503C01045000 | 2024-04-15 3:44PM EDT | 1,045.00 | 1.15 | 0.00 | 4.40 | 0.00 | - | - | 1 | 100.71% |
| REGN240503C01050000 | 2024-04-10 10:12AM EDT | 1,050.00 | 2.26 | 0.00 | 4.40 | 0.00 | - | 10 | 13 | 103.27% |
| REGN240503C01060000 | 2024-04-10 3:24PM EDT | 1,060.00 | 1.88 | 0.00 | 4.30 | 0.00 | - | - | 0 | 107.84% |
| REGN240503C01070000 | 2024-04-29 10:32AM EDT | 1,070.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 112.79% |
| REGN240503C01090000 | 2024-04-08 3:21PM EDT | 1,090.00 | 1.24 | 0.00 | 4.30 | 0.00 | - | - | 0 | 122.44% |
| REGN240503C01100000 | 2024-04-08 2:58PM EDT | 1,100.00 | 1.00 | 0.00 | 0.10 | 0.00 | - | - | 2 | 76.37% |
| REGN240503C01120000 | 2024-03-28 3:25PM EDT | 1,120.00 | 2.10 | 0.00 | 4.30 | 0.00 | - | 4 | 1 | 136.30% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN240503P00730000 | 2024-04-29 2:13PM EDT | 730.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 27 | 28 | 95.70% |
| REGN240503P00740000 | 2024-04-17 3:28PM EDT | 740.00 | 1.75 | 0.00 | 4.30 | 0.00 | - | - | 1 | 135.91% |
| REGN240503P00750000 | 2024-05-01 2:49PM EDT | 750.00 | 0.10 | 0.00 | 4.30 | -1.90 | -95.00% | 1 | 1 | 128.49% |
| REGN240503P00760000 | 2024-04-23 10:58AM EDT | 760.00 | 0.75 | 0.05 | 4.30 | 0.00 | - | 1 | 3 | 121.41% |
| REGN240503P00770000 | 2024-04-18 3:16PM EDT | 770.00 | 2.40 | 0.00 | 4.40 | 0.00 | - | 2 | 3 | 114.33% |
| REGN240503P00775000 | 2024-04-24 1:01PM EDT | 775.00 | 0.51 | 0.00 | 4.40 | 0.00 | - | - | 10 | 110.64% |
| REGN240503P00780000 | 2024-04-29 3:59PM EDT | 780.00 | 0.25 | 0.05 | 1.85 | 0.00 | - | 10 | 11 | 90.55% |
| REGN240503P00790000 | 2024-04-25 3:35PM EDT | 790.00 | 1.40 | 0.00 | 0.50 | 0.00 | - | 14 | 9 | 68.07% |
| REGN240503P00795000 | 2024-04-25 3:12PM EDT | 795.00 | 1.25 | 0.00 | 4.70 | 0.00 | - | - | 2 | 97.46% |
| REGN240503P00800000 | 2024-04-26 2:55PM EDT | 800.00 | 1.10 | 0.00 | 0.90 | 0.00 | - | 2 | 5 | 68.26% |
| REGN240503P00805000 | 2024-04-23 3:40PM EDT | 805.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 3 | 2 | 90.52% |
| REGN240503P00810000 | 2024-04-29 3:01PM EDT | 810.00 | 1.29 | 0.00 | 2.60 | 0.00 | - | 1 | 5 | 75.68% |
| REGN240503P00815000 | 2024-04-30 2:49PM EDT | 815.00 | 1.34 | 0.00 | 2.50 | 0.00 | - | 4 | 2 | 71.70% |
| REGN240503P00820000 | 2024-04-30 2:49PM EDT | 820.00 | 1.78 | 0.00 | 4.80 | 0.00 | - | 6 | 7 | 79.35% |
| REGN240503P00825000 | 2024-04-30 2:41PM EDT | 825.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 75.61% |
| REGN240503P00830000 | 2024-04-29 10:22AM EDT | 830.00 | 1.20 | 0.85 | 3.10 | -1.10 | -47.83% | 1 | 41 | 68.43% |
| REGN240503P00835000 | 2024-05-01 3:17PM EDT | 835.00 | 2.50 | 0.00 | 2.00 | -0.50 | -16.67% | 4 | 5 | 55.47% |
| REGN240503P00840000 | 2024-05-01 2:58PM EDT | 840.00 | 1.60 | 0.30 | 3.40 | -1.80 | -52.94% | 10 | 65 | 60.12% |
| REGN240503P00845000 | 2024-04-26 2:17PM EDT | 845.00 | 4.61 | 0.20 | 4.00 | 0.00 | - | 10 | 10 | 58.37% |
| REGN240503P00850000 | 2024-05-01 3:26PM EDT | 850.00 | 2.50 | 0.45 | 3.20 | -2.30 | -53.49% | 3 | 9 | 52.62% |
| REGN240503P00855000 | 2024-04-29 11:58AM EDT | 855.00 | 5.27 | 1.55 | 4.80 | -0.53 | -9.14% | 2 | 7 | 57.51% |
| REGN240503P00860000 | 2024-05-01 11:18AM EDT | 860.00 | 6.38 | 1.15 | 5.20 | +0.58 | +10.00% | 4 | 82 | 53.41% |
| REGN240503P00865000 | 2024-05-01 3:22PM EDT | 865.00 | 3.39 | 1.85 | 6.40 | -6.01 | -63.94% | 3 | 7 | 54.02% |
| REGN240503P00870000 | 2024-04-30 2:51PM EDT | 870.00 | 4.10 | 4.10 | 6.30 | -5.80 | -38.16% | 2 | 9 | 54.36% |
| REGN240503P00875000 | 2024-05-01 1:55PM EDT | 875.00 | 6.00 | 4.10 | 8.70 | -9.66 | -61.69% | 2 | 6 | 54.46% |
| REGN240503P00880000 | 2024-05-01 3:32PM EDT | 880.00 | 7.00 | 3.40 | 9.10 | -4.50 | -39.13% | 6 | 27 | 59.28% |
| REGN240503P00885000 | 2024-04-29 3:45PM EDT | 885.00 | 7.90 | 6.60 | 9.90 | -7.40 | -32.60% | 1 | 6 | 50.76% |
| REGN240503P00890000 | 2024-05-01 3:31PM EDT | 890.00 | 9.00 | 7.60 | 13.00 | -8.40 | -48.28% | 85 | 16 | 51.87% |
| REGN240503P00895000 | 2024-05-01 3:28PM EDT | 895.00 | 10.40 | 8.20 | 13.20 | -9.30 | -47.21% | 16 | 13 | 54.87% |
| REGN240503P00900000 | 2024-04-30 10:15AM EDT | 900.00 | 20.20 | 10.50 | 16.50 | 0.00 | - | 300 | 167 | 58.25% |
| REGN240503P00905000 | 2024-05-01 3:05PM EDT | 905.00 | 16.39 | 12.80 | 18.30 | -5.81 | -26.17% | 15 | 7 | 56.30% |
| REGN240503P00907500 | 2024-05-01 3:05PM EDT | 907.50 | 17.75 | 14.00 | 19.60 | -10.14 | -36.36% | 30 | 1 | 56.31% |
| REGN240503P00910000 | 2024-04-30 10:39AM EDT | 910.00 | 20.24 | 17.00 | 19.70 | -4.86 | -19.36% | 10 | 13 | 52.47% |
| REGN240503P00915000 | 2024-05-01 3:15PM EDT | 915.00 | 20.90 | 19.30 | 22.40 | -7.60 | -26.67% | 2 | 5 | 51.92% |
| REGN240503P00920000 | 2024-04-30 10:39AM EDT | 920.00 | 31.90 | 20.60 | 26.10 | 0.00 | - | 2 | 9 | 53.82% |
| REGN240503P00925000 | 2024-05-01 3:14PM EDT | 925.00 | 25.65 | 22.80 | 29.00 | -10.05 | -28.15% | 1 | 2 | 52.49% |
| REGN240503P00930000 | 2024-04-26 3:59PM EDT | 930.00 | 51.13 | 26.00 | 32.90 | 0.00 | - | 1 | 65 | 53.85% |
| REGN240503P00940000 | 2024-04-29 3:26PM EDT | 940.00 | 53.00 | 34.00 | 41.10 | 0.00 | - | 1 | 20 | 56.50% |
| REGN240503P00950000 | 2024-05-01 12:02PM EDT | 950.00 | 55.50 | 40.60 | 48.00 | -15.20 | -21.50% | 2 | 16 | 50.84% |
| REGN240503P00960000 | 2024-04-23 1:00PM EDT | 960.00 | 57.00 | 50.40 | 57.30 | 0.00 | - | 1 | 5 | 53.96% |
| REGN240503P00970000 | 2024-04-29 9:30AM EDT | 970.00 | 87.70 | 58.20 | 65.40 | 0.00 | - | 1 | 1 | 44.31% |
© 2024 Yahoo. All rights reserved.