New Zealand markets open in 3 hours 20 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
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
REGN240816C004300002024-04-23 9:49AM EDT430.00488.05554.00563.300.00-27100.17%
REGN240816C004800002024-04-05 12:44PM EDT480.00477.55480.30490.000.00-850.00%
REGN240816C005700002024-01-29 4:24PM EDT570.00402.30429.00437.500.00-1194.44%
REGN240816C007750002023-12-29 11:04AM EDT775.00155.95209.00217.700.00-1140.67%
REGN240816C008000002024-02-23 1:52PM EDT800.00210.00193.10199.500.00-1043.26%
REGN240816C008150002024-02-27 2:57PM EDT815.00208.50174.20180.900.00--137.33%
REGN240816C008200002024-01-29 4:24PM EDT820.00174.45197.10203.200.00-1155.46%
REGN240816C008300002024-02-27 2:58PM EDT830.00196.30161.50168.400.00--1436.99%
REGN240816C008350002024-02-14 11:16AM EDT835.00153.91161.00168.000.00-7039.85%
REGN240816C008400002024-02-27 2:59PM EDT840.00187.90154.80161.100.00--037.43%
REGN240816C008450002024-02-13 3:16PM EDT845.00138.65149.10155.000.00-1335.66%
REGN240816C008500002024-05-17 11:21AM EDT850.00143.22145.00154.10+22.63+18.77%11137.91%
REGN240816C008550002024-04-04 10:44AM EDT855.00136.14125.00133.000.00-5523.01%
REGN240816C008600002024-05-01 10:19AM EDT860.0078.50136.00144.000.00-2235.97%
REGN240816C008650002024-05-03 12:48PM EDT865.00108.50132.00139.000.00-1335.04%
REGN240816C008700002024-05-16 2:41PM EDT870.00120.87127.00135.000.00-6834.81%
REGN240816C008800002024-05-17 11:21AM EDT880.00117.36119.00126.00+48.19+69.67%1133.60%
REGN240816C009000002024-04-29 10:36AM EDT900.0058.23102.00108.300.00-3231.22%
REGN240816C009150002024-05-07 10:08AM EDT915.0086.2090.0096.700.00-1130.27%
REGN240816C009200002024-05-15 1:22PM EDT920.0088.3586.0092.800.00-1429.89%
REGN240816C009250002024-05-14 1:36PM EDT925.0086.6883.0089.100.00-6929.59%
REGN240816C009300002024-04-24 2:28PM EDT930.0052.1079.0085.000.00-2229.03%
REGN240816C009350002024-05-02 11:52AM EDT935.0054.3075.0081.500.00-1228.79%
REGN240816C009400002024-05-02 2:17PM EDT940.0057.1071.1078.100.00-71228.57%
REGN240816C009500002024-05-16 3:59PM EDT950.0064.8064.4072.000.00-11128.41%
REGN240816C009550002024-05-10 12:15PM EDT955.0065.4061.0068.000.00-1127.77%
REGN240816C009600002024-05-03 10:34AM EDT960.0045.7058.3064.800.00-11027.52%
REGN240816C009650002024-05-03 11:21AM EDT965.0043.5055.1061.500.00-1827.18%
REGN240816C009700002024-05-17 10:22AM EDT970.0051.0052.1058.50-3.43-6.30%2526.97%
REGN240816C009750002024-05-10 10:03AM EDT975.0049.5249.2057.100.00--127.55%
REGN240816C009800002024-05-15 1:22PM EDT980.0049.4545.0052.300.00-11426.33%
REGN240816C009850002024-05-14 3:49PM EDT985.0053.7246.7049.900.00-43926.31%
REGN240816C009900002024-05-09 10:16AM EDT990.0041.5044.2045.500.00-155025.23%
REGN240816C010000002024-05-16 1:05PM EDT1,000.0035.6038.8041.800.00-205425.56%
REGN240816C010100002024-05-02 12:31PM EDT1,010.0026.9134.5038.000.00-1625.68%
REGN240816C010200002024-05-16 12:59PM EDT1,020.0027.8026.5033.800.00-11725.44%
REGN240816C010300002024-05-15 11:41AM EDT1,030.0025.0022.5030.800.00-21925.68%
REGN240816C010400002024-05-13 10:35AM EDT1,040.0025.5019.8027.100.00-71225.39%
REGN240816C010500002024-05-17 2:11PM EDT1,050.0017.7316.0024.00-4.27-19.41%12025.28%
REGN240816C010600002024-04-22 10:30AM EDT1,060.0011.6513.0020.900.00-1225.00%
REGN240816C010700002024-05-03 11:40AM EDT1,070.0012.2010.3018.100.00-1124.74%
REGN240816C010800002024-05-17 9:30AM EDT1,080.0010.808.1016.10-1.41-11.55%23124.83%
REGN240816C010900002024-04-10 11:40AM EDT1,090.0013.908.0014.800.00-1025.26%
REGN240816C011000002024-05-16 2:34PM EDT1,100.007.174.6012.600.00-222524.95%
REGN240816C011200002024-05-15 10:24AM EDT1,120.005.602.059.200.00-2724.56%
REGN240816C011300002024-05-16 2:34PM EDT1,130.004.291.059.000.00-1625.47%
REGN240816C011500002024-03-14 3:35PM EDT1,150.0012.404.505.200.00-71323.67%
REGN240816C011600002024-05-07 1:26PM EDT1,160.003.080.057.400.00--227.02%
REGN240816C011700002024-04-30 3:20PM EDT1,170.001.350.055.300.00--125.64%
REGN240816C011800002024-02-23 11:19AM EDT1,180.0012.689.4013.200.00-1334.35%
REGN240816C011900002024-05-03 2:53PM EDT1,190.002.830.004.800.00-4326.79%
REGN240816C012000002024-05-16 2:59PM EDT1,200.001.600.004.800.00-3927.65%
REGN240816C012200002024-05-01 3:43PM EDT1,220.002.400.004.800.00--129.34%
REGN240816C012400002024-04-11 3:29PM EDT1,240.002.800.004.800.00--430.97%
REGN240816C012600002024-04-10 3:44PM EDT1,260.002.700.004.800.00-4032.56%
REGN240816C012800002024-04-02 2:52PM EDT1,280.003.400.004.800.00-4234.10%
REGN240816C013000002024-01-25 4:51PM EDT1,300.003.300.157.100.00--138.86%
REGN240816C014400002024-04-10 12:11PM EDT1,440.000.150.004.400.00-1144.43%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
REGN240816P004400002024-04-19 2:52PM EDT440.000.800.004.500.00-53081.12%
REGN240816P004500002024-04-19 3:04PM EDT450.000.570.004.600.00-101879.33%
REGN240816P004600002024-04-19 3:11PM EDT460.000.700.004.600.00-5677.31%
REGN240816P004700002024-04-17 3:55PM EDT470.002.440.004.600.00-1875.32%
REGN240816P004800002024-04-25 10:33AM EDT480.002.700.004.600.00-63273.38%
REGN240816P004900002024-04-22 10:54AM EDT490.000.510.004.700.00-102671.73%
REGN240816P005000002024-04-25 10:33AM EDT500.002.790.000.800.00-61454.79%
REGN240816P005100002024-04-25 2:14PM EDT510.001.200.004.700.00-11568.02%
REGN240816P005200002024-04-25 2:14PM EDT520.000.050.004.700.00-2250766.22%
REGN240816P005300002024-04-25 10:33AM EDT530.002.870.004.800.00-212264.68%
REGN240816P005600002024-04-29 12:32PM EDT560.001.000.004.800.00-2259.55%
REGN240816P005900002024-04-15 9:52AM EDT590.001.550.004.800.00--154.66%
REGN240816P006000002024-04-11 3:29PM EDT600.002.840.004.800.00-51253.08%
REGN240816P006100002024-04-10 3:50PM EDT610.002.000.004.800.00-4151.53%
REGN240816P006200002024-04-10 3:50PM EDT620.002.300.004.800.00--250.00%
REGN240816P006300002024-04-11 3:29PM EDT630.003.190.004.800.00--455.34%
REGN240816P006400002023-12-26 3:34PM EDT640.009.000.107.500.00-1251.20%
REGN240816P006500002024-04-10 3:42PM EDT650.003.000.004.800.00-61352.06%
REGN240816P006600002024-04-10 3:43PM EDT660.003.500.004.800.00-6350.45%
REGN240816P006700002024-04-10 3:30PM EDT670.003.500.004.800.00-2548.86%
REGN240816P006800002024-04-10 3:30PM EDT680.004.000.004.800.00-41447.28%
REGN240816P006900002024-04-19 12:04PM EDT690.005.040.004.800.00-2445.73%
REGN240816P006950002024-04-19 1:27PM EDT695.005.420.004.800.00-4544.96%
REGN240816P007000002024-04-19 1:27PM EDT700.005.670.004.800.00-61344.20%
REGN240816P007050002024-04-09 1:55PM EDT705.004.500.004.800.00-4143.43%
REGN240816P007100002024-03-01 10:30AM EDT710.003.400.357.900.00-1548.01%
REGN240816P007150002024-04-17 1:00PM EDT715.006.770.004.800.00-11641.92%
REGN240816P007200002024-04-01 12:30PM EDT720.004.501.959.600.00-11048.81%
REGN240816P007250002024-02-27 10:30AM EDT725.003.403.305.600.00--141.88%
REGN240816P007300002024-01-22 3:24PM EDT730.008.502.209.800.00--347.40%
REGN240816P007350002024-05-10 12:29PM EDT735.002.250.004.800.00-1238.94%
REGN240816P007400002024-04-11 1:59PM EDT740.008.260.755.700.00--939.77%
REGN240816P007450002024-01-25 10:50AM EDT745.008.691.457.500.00-7841.78%
REGN240816P007500002024-04-11 10:13AM EDT750.0011.000.004.800.00-13236.74%
REGN240816P007550002024-05-09 9:30AM EDT755.002.450.004.800.00-21036.02%
REGN240816P007600002024-05-09 9:30AM EDT760.002.650.004.800.00-2535.29%
REGN240816P007650002024-05-10 9:36AM EDT765.002.200.004.800.00-11834.57%
REGN240816P007750002024-05-16 1:51PM EDT775.002.600.004.800.00-1433.14%
REGN240816P007800002024-05-09 9:30AM EDT780.003.400.004.800.00-1532.43%
REGN240816P007850002024-05-10 9:30AM EDT785.002.900.004.800.00-1131.71%
REGN240816P007900002024-05-10 9:30AM EDT790.003.100.056.200.00-1433.06%
REGN240816P007950002024-05-10 9:30AM EDT795.003.300.056.600.00-1532.87%
REGN240816P008000002024-05-14 9:30AM EDT800.003.001.756.100.00-12531.46%
REGN240816P008050002024-05-17 9:30AM EDT805.003.200.205.10-12.77-79.96%1129.33%
REGN240816P008100002024-05-17 9:30AM EDT810.003.500.653.80-13.12-78.94%120126.65%
REGN240816P008150002024-05-14 9:30AM EDT815.003.900.705.000.00-1527.78%
REGN240816P008200002024-05-09 11:24AM EDT820.004.300.404.500.00-33626.36%
REGN240816P008250002024-05-09 11:24AM EDT825.005.200.604.800.00-1926.10%
REGN240816P008300002024-05-10 9:30AM EDT830.006.100.606.100.00-13627.09%
REGN240816P008350002024-05-10 9:30AM EDT835.006.600.305.600.00-1125.75%
REGN240816P008400002024-05-07 11:17AM EDT840.008.000.607.000.00-34526.68%
REGN240816P008450002024-05-14 9:30AM EDT845.006.301.256.20+6.30--125.03%
REGN240816P008500002024-05-16 2:24PM EDT850.006.001.307.200.00-46225.41%
REGN240816P008550002024-05-15 1:29PM EDT855.006.301.807.300.00-3724.77%
REGN240816P008600002024-05-03 1:14PM EDT860.0015.792.109.500.00-1226.17%
REGN240816P008650002024-05-08 10:08AM EDT865.0010.902.358.200.00-1724.16%
REGN240816P008700002024-05-07 11:21AM EDT870.0012.703.209.100.00-135024.23%
REGN240816P008750002024-05-14 10:02AM EDT875.009.504.109.700.00-21023.98%
REGN240816P008800002024-05-16 10:55AM EDT880.008.384.0010.700.00-218524.04%
REGN240816P008850002024-05-09 11:59AM EDT885.0013.505.1011.800.00-423724.11%
REGN240816P008900002024-05-16 10:49AM EDT890.0010.306.2012.600.00-663023.90%
REGN240816P008950002024-05-16 10:46AM EDT895.0011.107.0013.600.00-104723.80%
REGN240816P009000002024-05-16 10:55AM EDT900.0012.218.0014.600.00-7118223.66%
REGN240816P009050002024-05-14 11:01AM EDT905.0015.428.1015.800.00-24823.61%
REGN240816P009100002024-05-08 2:39PM EDT910.0022.1010.0016.200.00-110822.98%
REGN240816P009150002024-05-13 11:30AM EDT915.0016.6011.4018.300.00-11023.44%
REGN240816P009200002024-05-16 10:46AM EDT920.0016.8013.3020.000.00-24523.57%
REGN240816P009250002024-05-16 1:47PM EDT925.0021.6012.1020.800.00-253423.10%
REGN240816P009300002024-05-09 11:30AM EDT930.0025.1015.8021.500.00-86522.53%
REGN240816P009350002024-05-16 10:34AM EDT935.0022.5016.8023.000.00-53222.41%
REGN240816P009400002024-05-16 10:34AM EDT940.0023.5017.1024.400.00-32822.19%
REGN240816P009450002024-05-17 11:23AM EDT945.0025.0018.0025.80-8.80-26.04%14821.93%
REGN240816P009500002024-05-16 10:34AM EDT950.0027.5019.7028.200.00-57922.17%
REGN240816P009550002024-05-14 10:11AM EDT955.0031.8021.7029.400.00-23721.71%
REGN240816P009600002024-05-16 10:46AM EDT960.0030.3022.9031.300.00-110021.59%
REGN240816P009650002024-05-16 11:05AM EDT965.0031.0027.3033.400.00-173021.52%
REGN240816P009700002024-05-14 10:11AM EDT970.0038.0029.3035.200.00-43821.25%
REGN240816P009750002024-05-14 10:17AM EDT975.0040.0030.6037.200.00-41721.03%
REGN240816P009800002024-05-14 10:11AM EDT980.0042.3032.0039.400.00-21220.87%
REGN240816P009850002024-05-14 10:11AM EDT985.0044.7035.9039.800.00-2719.74%
REGN240816P009900002024-05-17 3:30PM EDT990.0040.3038.5042.30-4.20-9.44%2219.63%
REGN240816P010000002024-05-17 3:59PM EDT1,000.0045.4044.0046.40+45.40-4018.79%
REGN240816P010100002024-02-02 12:41PM EDT1,010.0086.4063.0070.600.00-1128.23%