Regeneron Pharmaceuticals, Inc. (REGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:52AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN240510C00680000 | 2024-04-12 2:42PM EDT | 680.00 | 225.00 | 207.30 | 216.90 | 0.00 | - | 2 | 1 | 110.96% |
| REGN240510C00830000 | 2024-04-17 1:34PM EDT | 830.00 | 88.46 | 62.40 | 68.70 | 0.00 | - | - | 3 | 46.59% |
| REGN240510C00840000 | 2024-04-17 1:34PM EDT | 840.00 | 79.85 | 54.40 | 60.80 | 0.00 | - | - | 3 | 46.72% |
| REGN240510C00875000 | 2024-04-26 9:53AM EDT | 875.00 | 27.00 | 27.70 | 35.00 | 0.00 | - | 1 | 1 | 43.32% |
| REGN240510C00890000 | 2024-04-30 1:42PM EDT | 890.00 | 22.80 | 21.20 | 24.20 | 0.00 | - | 3 | 4 | 38.93% |
| REGN240510C00895000 | 2024-04-29 9:30AM EDT | 895.00 | 17.60 | 18.60 | 21.90 | 0.00 | - | 1 | 2 | 39.17% |
| REGN240510C00900000 | 2024-04-26 3:39PM EDT | 900.00 | 17.21 | 14.40 | 21.60 | 0.00 | - | 1 | 3 | 42.52% |
| REGN240510C00910000 | 2024-04-29 9:35AM EDT | 910.00 | 15.75 | 10.50 | 17.70 | 0.00 | - | 1 | 2 | 42.84% |
| REGN240510C00920000 | 2024-04-29 3:27PM EDT | 920.00 | 11.10 | 7.50 | 14.80 | 0.00 | - | 3 | 5 | 43.93% |
| REGN240510C00930000 | 2024-04-26 1:45PM EDT | 930.00 | 7.78 | 5.50 | 11.40 | 0.00 | - | 5 | 7 | 43.13% |
| REGN240510C00940000 | 2024-04-23 12:18PM EDT | 940.00 | 11.60 | 3.70 | 10.00 | 0.00 | - | - | 2 | 45.39% |
| REGN240510C00950000 | 2024-04-24 12:30PM EDT | 950.00 | 10.20 | 2.15 | 8.60 | 0.00 | - | - | 6 | 47.06% |
| REGN240510C00960000 | 2024-04-30 9:30AM EDT | 960.00 | 2.90 | 1.05 | 7.30 | 0.00 | - | 10 | 11 | 48.36% |
| REGN240510C00970000 | 2024-04-26 3:30PM EDT | 970.00 | 2.59 | 0.65 | 6.90 | 0.00 | - | 4 | 7 | 51.48% |
| REGN240510C00975000 | 2024-04-29 3:19PM EDT | 975.00 | 2.48 | 0.45 | 6.50 | 0.00 | - | 4 | 25 | 52.41% |
| REGN240510C00980000 | 2024-04-29 3:12PM EDT | 980.00 | 2.60 | 0.45 | 6.20 | 0.00 | - | 1 | 0 | 53.52% |
| REGN240510C00985000 | 2024-04-29 3:11PM EDT | 985.00 | 2.00 | 0.40 | 6.00 | 0.00 | - | 3 | 3 | 54.84% |
| REGN240510C00990000 | 2024-04-29 3:26PM EDT | 990.00 | 1.88 | 0.60 | 5.50 | 0.00 | - | 6 | 34 | 55.20% |
| REGN240510C00995000 | 2024-04-25 2:52PM EDT | 995.00 | 1.93 | 0.05 | 5.50 | 0.00 | - | - | 1 | 57.01% |
| REGN240510C01000000 | 2024-04-17 10:24AM EDT | 1,000.00 | 3.95 | 0.10 | 5.30 | 0.00 | - | 3 | 8 | 58.16% |
| REGN240510C01010000 | 2024-04-25 3:21PM EDT | 1,010.00 | 1.34 | 0.00 | 4.80 | 0.00 | - | 4 | 3 | 50.32% |
| REGN240510C01020000 | 2024-04-25 2:52PM EDT | 1,020.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 53.34% |
| REGN240510C01030000 | 2024-04-22 2:54PM EDT | 1,030.00 | 1.65 | 0.00 | 4.70 | 0.00 | - | 6 | 3 | 56.03% |
| REGN240510C01040000 | 2024-04-22 2:31PM EDT | 1,040.00 | 1.30 | 0.00 | 4.50 | 0.00 | - | 2 | 3 | 58.36% |
| REGN240510C01050000 | 2024-04-15 3:47PM EDT | 1,050.00 | 1.49 | 0.00 | 4.50 | 0.00 | - | 4 | 5 | 61.17% |
| REGN240510C01070000 | 2024-04-11 3:07PM EDT | 1,070.00 | 1.30 | 0.00 | 4.40 | 0.00 | - | - | 2 | 66.32% |
| REGN240510C01080000 | 2024-04-11 3:32PM EDT | 1,080.00 | 1.55 | 0.00 | 4.30 | 0.00 | - | - | 0 | 68.65% |
| REGN240510C01090000 | 2024-04-30 2:42PM EDT | 1,090.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 71.24% |
| REGN240510C01100000 | 2024-04-30 2:43PM EDT | 1,100.00 | 0.52 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 73.79% |
| REGN240510C01110000 | 2024-04-02 3:53PM EDT | 1,110.00 | 2.19 | 0.00 | 4.30 | 0.00 | - | - | 1 | 76.29% |
| REGN240510C01120000 | 2024-04-04 1:59PM EDT | 1,120.00 | 1.99 | 0.00 | 4.30 | 0.00 | - | 4 | 2 | 78.76% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN240510P00610000 | 2024-04-10 12:11PM EDT | 610.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 16 | 16 | 82.03% |
| REGN240510P00730000 | 2024-04-16 3:37PM EDT | 730.00 | 1.60 | 0.00 | 4.40 | 0.00 | - | - | 0 | 74.84% |
| REGN240510P00740000 | 2024-04-22 3:52PM EDT | 740.00 | 1.00 | 0.00 | 4.40 | 0.00 | - | 10 | 2 | 70.70% |
| REGN240510P00750000 | 2024-04-22 1:58PM EDT | 750.00 | 1.10 | 0.00 | 4.50 | 0.00 | - | 6 | 3 | 66.89% |
| REGN240510P00760000 | 2024-04-22 3:52PM EDT | 760.00 | 3.18 | 0.00 | 4.60 | 0.00 | - | 2 | 0 | 63.09% |
| REGN240510P00770000 | 2024-04-23 2:57PM EDT | 770.00 | 1.25 | 0.00 | 4.70 | 0.00 | - | 5 | 2 | 59.25% |
| REGN240510P00780000 | 2024-04-23 2:58PM EDT | 780.00 | 0.97 | 0.00 | 4.80 | 0.00 | - | - | 5 | 55.40% |
| REGN240510P00790000 | 2024-04-23 2:57PM EDT | 790.00 | 1.27 | 0.00 | 4.80 | 0.00 | - | 4 | 3 | 51.27% |
| REGN240510P00800000 | 2024-05-01 10:37AM EDT | 800.00 | 1.05 | 0.20 | 3.10 | -0.95 | -47.50% | 3 | 3 | 50.29% |
| REGN240510P00805000 | 2024-04-29 3:02PM EDT | 805.00 | 3.44 | 0.05 | 2.10 | 0.00 | - | 1 | 2 | 43.62% |
| REGN240510P00810000 | 2024-05-01 10:37AM EDT | 810.00 | 1.35 | 0.05 | 4.80 | -1.75 | -56.45% | 2 | 2 | 52.16% |
| REGN240510P00825000 | 2024-04-25 11:26AM EDT | 825.00 | 5.10 | 1.25 | 5.70 | 0.00 | - | - | 1 | 47.76% |
| REGN240510P00830000 | 2024-04-26 3:44PM EDT | 830.00 | 5.40 | 1.85 | 5.30 | 0.00 | - | 1 | 1 | 44.15% |
| REGN240510P00840000 | 2024-05-01 10:37AM EDT | 840.00 | 4.80 | 3.80 | 8.40 | -4.20 | -46.67% | 2 | 1 | 47.03% |
| REGN240510P00850000 | 2024-05-01 10:36AM EDT | 850.00 | 6.60 | 4.60 | 7.20 | -3.30 | -25.00% | 2 | 1 | 38.79% |
| REGN240510P00860000 | 2024-05-01 10:36AM EDT | 860.00 | 8.90 | 6.80 | 12.60 | -0.26 | -2.76% | 1 | 2 | 44.35% |
| REGN240510P00870000 | 2024-05-01 10:36AM EDT | 870.00 | 12.20 | 10.00 | 13.00 | +1.00 | +9.80% | 2 | 8 | 38.66% |
| REGN240510P00875000 | 2024-04-25 3:54PM EDT | 875.00 | 16.48 | 11.60 | 14.50 | 0.00 | - | - | 1 | 38.00% |
| REGN240510P00880000 | 2024-05-01 10:36AM EDT | 880.00 | 15.40 | 13.50 | 16.50 | -1.09 | -6.20% | 1 | 5 | 37.95% |
| REGN240510P00895000 | 2024-04-30 12:32PM EDT | 895.00 | 22.00 | 21.50 | 23.90 | 0.00 | - | 3 | 4 | 38.38% |
| REGN240510P00900000 | 2024-04-30 10:09AM EDT | 900.00 | 23.70 | 22.70 | 28.60 | 0.00 | - | 1 | 5 | 41.72% |
| REGN240510P00905000 | 2024-04-23 10:14AM EDT | 905.00 | 21.25 | 25.80 | 31.60 | 0.00 | - | - | 3 | 41.92% |
| REGN240510P00915000 | 2024-04-25 12:12PM EDT | 915.00 | 41.60 | 31.50 | 38.20 | 0.00 | - | - | 1 | 42.57% |
| REGN240510P00930000 | 2024-04-26 3:59PM EDT | 930.00 | 53.48 | 43.10 | 48.90 | 0.00 | - | 1 | 2 | 43.19% |
© 2024 Yahoo. All rights reserved.