Regeneron Pharmaceuticals, Inc. (REGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN240607C00850000 | 2024-05-06 12:02PM EDT | 850.00 | 109.81 | 132.00 | 141.10 | 0.00 | - | - | 12 | 60.94% |
| REGN240607C00940000 | 2024-05-02 10:24AM EDT | 940.00 | 19.00 | 45.00 | 52.90 | 0.00 | - | - | 1 | 31.33% |
| REGN240607C00960000 | 2024-05-13 11:16AM EDT | 960.00 | 32.78 | 28.00 | 36.60 | 0.00 | - | 1 | 1 | 28.02% |
| REGN240607C00970000 | 2024-05-17 2:11PM EDT | 970.00 | 25.78 | 21.00 | 28.80 | 0.00 | - | 1 | 0 | 25.97% |
| REGN240607C00990000 | 2024-05-10 12:55PM EDT | 990.00 | 16.10 | 10.10 | 17.50 | 0.00 | - | 1 | 2 | 24.81% |
| REGN240607C01000000 | 2024-05-22 3:59PM EDT | 1,000.00 | 10.25 | 5.60 | 12.50 | +1.72 | +20.16% | 6 | 21 | 23.59% |
| REGN240607C01010000 | 2024-05-21 3:56PM EDT | 1,010.00 | 9.45 | 2.30 | 9.90 | 0.00 | - | 1 | 4 | 24.47% |
| REGN240607C01020000 | 2024-05-14 2:36PM EDT | 1,020.00 | 8.30 | 0.15 | 7.90 | 0.00 | - | 1 | 14 | 25.43% |
| REGN240607C01030000 | 2024-05-07 2:04PM EDT | 1,030.00 | 4.84 | 0.05 | 6.70 | 0.00 | - | - | 1 | 27.00% |
| REGN240607C01040000 | 2024-05-14 9:30AM EDT | 1,040.00 | 3.40 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 26.76% |
| REGN240607C01050000 | 2024-05-14 9:30AM EDT | 1,050.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 29.69% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN240607P00750000 | 2024-04-30 3:03PM EDT | 750.00 | 2.30 | 0.00 | 4.30 | 0.00 | - | - | 1 | 74.06% |
| REGN240607P00780000 | 2024-05-02 3:34PM EDT | 780.00 | 0.90 | 0.00 | 4.30 | 0.00 | - | - | 2 | 65.03% |
| REGN240607P00790000 | 2024-05-02 3:34PM EDT | 790.00 | 0.65 | 0.00 | 4.30 | 0.00 | - | - | 2 | 62.05% |
| REGN240607P00800000 | 2024-05-10 10:16AM EDT | 800.00 | 2.23 | 0.00 | 4.30 | 0.00 | - | 10 | 11 | 59.11% |
| REGN240607P00830000 | 2024-04-25 2:30PM EDT | 830.00 | 11.30 | 0.00 | 4.40 | 0.00 | - | - | 3 | 50.61% |
| REGN240607P00870000 | 2024-05-10 10:13AM EDT | 870.00 | 2.18 | 0.00 | 4.60 | 0.00 | - | 1 | 3 | 46.98% |
| REGN240607P00880000 | 2024-05-17 10:16AM EDT | 880.00 | 2.19 | 0.00 | 4.60 | 0.00 | - | 2 | 1 | 43.72% |
| REGN240607P00910000 | 2024-05-21 10:20AM EDT | 910.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 34.32% |
| REGN240607P00920000 | 2024-05-13 9:37AM EDT | 920.00 | 4.45 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 30.94% |
| REGN240607P00930000 | 2024-05-17 1:29PM EDT | 930.00 | 4.07 | 0.10 | 2.40 | 0.00 | - | 23 | 25 | 22.09% |
| REGN240607P00940000 | 2024-05-21 9:47AM EDT | 940.00 | 6.40 | 0.00 | 4.80 | 0.00 | - | 2 | 28 | 24.01% |
| REGN240607P00950000 | 2024-05-16 12:05PM EDT | 950.00 | 7.10 | 0.05 | 7.70 | 0.00 | - | 2 | 5 | 25.11% |
| REGN240607P00960000 | 2024-05-22 3:53PM EDT | 960.00 | 4.15 | 2.00 | 9.60 | -0.81 | -16.33% | 3 | 10 | 23.65% |
| REGN240607P00970000 | 2024-05-17 3:41PM EDT | 970.00 | 12.00 | 4.20 | 12.40 | 0.00 | - | 3 | 8 | 22.66% |
| REGN240607P00980000 | 2024-05-15 11:01AM EDT | 980.00 | 19.80 | 8.30 | 16.70 | 0.00 | - | - | 5 | 22.61% |
© 2024 Yahoo. All rights reserved.