New Zealand markets close in 4 hours 44 minutes

Regeneron Pharmaceuticals, Inc. (REGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
982.29+14.31 (+1.48%)
At close: 04:00PM EDT
965.00 -17.29 (-1.76%)
After hours: 04:56PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
REGN240524C008600002024-05-16 2:41PM EDT860.00111.81118.50128.000.00-6662.99%
REGN240524C009000002024-05-03 1:35PM EDT900.0054.0079.0088.500.00-1172.30%
REGN240524C009200002024-04-24 10:16AM EDT920.0029.0059.2068.800.00-2060.70%
REGN240524C009400002024-05-17 11:49AM EDT940.0039.9240.3049.00+27.92+232.67%2148.08%
REGN240524C009450002024-05-07 3:49PM EDT945.0033.7035.4044.600.00--146.38%
REGN240524C009500002024-05-16 3:20PM EDT950.0025.4431.0038.900.00-2240.85%
REGN240524C009600002024-05-16 2:39PM EDT960.0017.9522.3028.500.00-2232.54%
REGN240524C009700002024-05-17 12:19PM EDT970.0016.4014.3022.10+3.28+25.00%34233.28%
REGN240524C009750002024-05-17 3:52PM EDT975.0013.7313.7016.20+4.93+56.02%28726.72%
REGN240524C009800002024-05-17 3:58PM EDT980.0012.0610.9013.00+5.06+72.29%13425.80%
REGN240524C009850002024-05-15 11:18AM EDT985.008.308.5011.20+8.30--127.23%
REGN240524C009900002024-05-17 3:57PM EDT990.007.207.208.20+0.70+10.77%3625.31%
REGN240524C009950002024-05-17 3:57PM EDT995.005.505.009.30+5.50-6432.05%
REGN240524C010000002024-05-17 3:56PM EDT1,000.003.902.007.10-4.21-51.91%61030.76%
REGN240524C010200002024-05-16 10:23AM EDT1,020.002.830.652.00+2.83--127.84%
REGN240524C010300002024-04-25 3:02PM EDT1,030.002.150.004.800.00-4343.33%
REGN240524C010400002024-05-02 3:27PM EDT1,040.001.000.004.700.00-12648.40%
REGN240524C010500002024-04-22 2:36PM EDT1,050.002.140.000.600.00-1132.30%
REGN240524C010600002024-04-22 2:36PM EDT1,060.001.210.004.400.00--157.40%
REGN240524C010700002024-04-22 2:37PM EDT1,070.001.990.004.400.00--251.66%
REGN240524C010900002024-04-10 3:28PM EDT1,090.003.500.004.800.00--161.10%
REGN240524C011100002024-05-15 12:12PM EDT1,110.002.400.004.300.00-1167.37%
REGN240524C011200002024-04-10 3:55PM EDT1,120.003.000.004.700.00--272.53%
REGN240524C011300002024-04-09 3:37PM EDT1,130.001.640.004.500.00--275.59%
REGN240524C012400002024-05-17 10:50AM EDT1,240.000.050.000.05-0.85-94.44%5564.84%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
REGN240524P004900002024-04-18 3:42PM EDT490.002.150.004.300.00-10299.95%
REGN240524P007500002024-04-25 3:15PM EDT750.001.990.004.300.00--2131.90%
REGN240524P007700002024-05-13 2:14PM EDT770.000.210.004.300.00-13121.07%
REGN240524P007900002024-04-23 3:03PM EDT790.003.090.004.400.00--3110.89%
REGN240524P008000002024-04-30 3:20PM EDT800.004.100.004.400.00--1105.60%
REGN240524P008300002024-04-30 10:52AM EDT830.006.400.004.500.00--690.32%
REGN240524P008400002024-05-09 9:37AM EDT840.002.300.004.500.00-21185.11%
REGN240524P008500002024-05-09 9:37AM EDT850.002.500.004.600.00-2680.31%
REGN240524P008650002024-05-15 10:07AM EDT865.000.500.004.60+0.50--372.51%
REGN240524P008800002024-05-06 10:50AM EDT880.001.490.004.700.00-1265.04%
REGN240524P009000002024-05-13 9:30AM EDT900.000.020.004.80+0.02-2254.85%
REGN240524P009100002024-05-08 1:46PM EDT910.003.600.004.800.00--160.58%
REGN240524P009150002024-05-07 3:29PM EDT915.003.200.004.800.00--157.56%
REGN240524P009175002024-05-07 3:29PM EDT917.503.230.004.800.00--156.04%
REGN240524P009200002024-05-07 1:39PM EDT920.004.100.004.800.00-1154.52%
REGN240524P009300002024-05-15 12:28PM EDT930.002.000.054.800.00-2248.35%
REGN240524P009350002024-05-13 11:34AM EDT935.003.781.005.400.00-2747.26%
REGN240524P009400002024-05-16 9:59AM EDT940.003.000.001.800.00-31930.51%
REGN240524P009500002024-05-16 1:32PM EDT950.004.120.056.500.00-31940.55%
REGN240524P009550002024-05-17 1:55PM EDT955.002.800.057.00-2.32-45.31%1738.33%
REGN240524P009600002024-05-14 9:54AM EDT960.007.801.407.800.00-41136.66%
REGN240524P009650002024-05-14 2:24PM EDT965.007.001.308.400.00-1634.18%
REGN240524P009700002024-05-17 3:56PM EDT970.005.664.707.20+5.66-13127.18%
REGN240524P009750002024-05-17 3:56PM EDT975.007.385.807.50-6.92-48.39%12323.54%
REGN240524P009800002024-05-17 10:50AM EDT980.0014.307.509.80+1.06+8.01%2723.81%
REGN240524P009850002024-05-17 3:54PM EDT985.0012.0010.3012.00+12.00-1423.06%