Regeneron Pharmaceuticals, Inc. (REGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN250620C00660000 | 2024-03-01 11:11AM EDT | 660.00 | 367.87 | 354.00 | 364.00 | 0.00 | - | 5 | 5 | 70.28% |
| REGN250620C00720000 | 2024-03-18 12:49PM EDT | 720.00 | 313.80 | 251.00 | 259.00 | 0.00 | - | - | 1 | 47.11% |
| REGN250620C00850000 | 2024-02-05 12:41PM EDT | 850.00 | 201.90 | 218.00 | 222.00 | 0.00 | - | - | 1 | 54.44% |
| REGN250620C00900000 | 2024-02-02 3:15PM EDT | 900.00 | 171.85 | 195.00 | 204.00 | 0.00 | - | 2 | 2 | 54.27% |
| REGN250620C00930000 | 2024-04-22 9:51AM EDT | 930.00 | 117.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| REGN250620C00940000 | 2024-01-12 10:34AM EDT | 940.00 | 139.37 | 150.00 | 160.00 | 0.00 | - | - | 2 | 47.61% |
| REGN250620C00950000 | 2024-03-14 10:36AM EDT | 950.00 | 150.00 | 107.00 | 115.00 | 0.00 | - | 1 | 3 | 36.64% |
| REGN250620C00960000 | 2024-04-29 1:52PM EDT | 960.00 | 97.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| REGN250620C00970000 | 2024-04-17 1:18PM EDT | 970.00 | 108.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| REGN250620C00980000 | 2024-03-26 1:15PM EDT | 980.00 | 132.40 | 84.20 | 93.00 | 0.00 | - | 1 | 1 | 33.56% |
| REGN250620C01000000 | 2024-04-23 11:25AM EDT | 1,000.00 | 90.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| REGN250620C01020000 | 2024-04-16 11:20AM EDT | 1,020.00 | 77.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| REGN250620C01040000 | 2024-04-16 11:30AM EDT | 1,040.00 | 73.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| REGN250620C01060000 | 2024-02-27 11:39AM EDT | 1,060.00 | 113.80 | 94.10 | 101.00 | 0.00 | - | 7 | 58 | 42.00% |
| REGN250620C01080000 | 2024-03-26 1:41PM EDT | 1,080.00 | 88.70 | 50.20 | 59.00 | 0.00 | - | 2 | 8 | 31.87% |
| REGN250620C01100000 | 2024-04-19 12:02PM EDT | 1,100.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| REGN250620C01120000 | 2024-03-26 1:41PM EDT | 1,120.00 | 73.80 | 39.00 | 49.00 | 0.00 | - | 2 | 68 | 31.45% |
| REGN250620C01140000 | 2024-04-23 11:39AM EDT | 1,140.00 | 45.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| REGN250620C01160000 | 2024-04-15 2:56PM EDT | 1,160.00 | 38.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| REGN250620C01180000 | 2024-03-26 2:17PM EDT | 1,180.00 | 58.40 | 28.30 | 37.00 | 0.00 | - | 11 | 12 | 30.99% |
| REGN250620C01200000 | 2024-04-15 3:05PM EDT | 1,200.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| REGN250620C01240000 | 2024-02-27 11:43AM EDT | 1,240.00 | 52.30 | 40.20 | 48.00 | 0.00 | - | 2 | 7 | 37.60% |
| REGN250620C01260000 | 2024-03-28 12:35PM EDT | 1,260.00 | 40.10 | 14.00 | 23.00 | 0.00 | - | 10 | 28 | 29.64% |
| REGN250620C01280000 | 2024-02-26 1:50PM EDT | 1,280.00 | 46.30 | 31.40 | 39.50 | 0.00 | - | 1 | 8 | 36.66% |
| REGN250620C01300000 | 2024-01-26 12:18PM EDT | 1,300.00 | 29.70 | 36.00 | 45.00 | 0.00 | - | 6 | 3 | 39.42% |
| REGN250620C01320000 | 2024-03-07 11:44AM EDT | 1,320.00 | 33.00 | 20.00 | 29.00 | 0.00 | - | 1 | 0 | 34.55% |
| REGN250620C01340000 | 2024-03-26 2:17PM EDT | 1,340.00 | 27.30 | 10.80 | 14.90 | 0.00 | - | 10 | 10 | 29.12% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN250620P00440000 | 2024-04-11 10:49AM EDT | 440.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| REGN250620P00450000 | 2024-02-27 2:18PM EDT | 450.00 | 4.86 | 0.00 | 9.60 | 0.00 | - | 1 | 4 | 44.12% |
| REGN250620P00500000 | 2024-01-12 10:40AM EDT | 500.00 | 5.00 | 0.10 | 10.00 | 0.00 | - | - | 1 | 38.69% |
| REGN250620P00530000 | 2024-01-08 2:57PM EDT | 530.00 | 10.30 | 1.00 | 11.00 | 0.00 | - | - | 9 | 36.31% |
| REGN250620P00540000 | 2024-01-08 2:58PM EDT | 540.00 | 11.10 | 2.00 | 12.00 | 0.00 | - | - | 9 | 36.06% |
| REGN250620P00550000 | 2024-01-08 2:21PM EDT | 550.00 | 12.00 | 3.00 | 12.00 | 0.00 | - | - | 7 | 35.00% |
| REGN250620P00560000 | 2024-01-08 2:21PM EDT | 560.00 | 12.90 | 3.00 | 13.00 | 0.00 | - | - | 8 | 34.70% |
| REGN250620P00570000 | 2024-01-08 3:18PM EDT | 570.00 | 13.60 | 4.10 | 13.00 | 0.00 | - | - | 9 | 33.65% |
| REGN250620P00580000 | 2024-01-08 3:53PM EDT | 580.00 | 14.30 | 5.20 | 15.00 | 0.00 | - | - | 9 | 33.99% |
| REGN250620P00590000 | 2024-01-08 1:51PM EDT | 590.00 | 15.90 | 6.10 | 14.30 | 0.00 | - | - | 7 | 32.48% |
| REGN250620P00600000 | 2024-01-08 1:18PM EDT | 600.00 | 17.20 | 6.90 | 16.00 | 0.00 | - | - | 4 | 32.53% |
| REGN250620P00610000 | 2024-01-31 4:03PM EDT | 610.00 | 12.00 | 5.50 | 14.00 | 0.00 | - | 1 | 8 | 30.25% |
| REGN250620P00620000 | 2024-01-08 1:55PM EDT | 620.00 | 19.20 | 8.30 | 18.00 | 0.00 | - | - | 7 | 31.64% |
| REGN250620P00630000 | 2024-01-08 1:24PM EDT | 630.00 | 21.00 | 9.10 | 19.00 | 0.00 | - | - | 3 | 31.15% |
| REGN250620P00670000 | 2024-02-09 4:39PM EDT | 670.00 | 20.00 | 13.20 | 22.00 | 0.00 | - | - | 4 | 28.53% |
| REGN250620P00680000 | 2024-02-14 2:26PM EDT | 680.00 | 20.84 | 13.80 | 19.40 | 0.00 | - | 4 | 13 | 26.27% |
| REGN250620P00690000 | 2024-04-19 11:58AM EDT | 690.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| REGN250620P00700000 | 2024-02-26 1:41PM EDT | 700.00 | 17.65 | 15.40 | 23.80 | 0.00 | - | 1 | 45 | 26.27% |
| REGN250620P00710000 | 2024-03-12 1:09PM EDT | 710.00 | 23.00 | 20.00 | 27.60 | 0.00 | - | 15 | 17 | 26.83% |
| REGN250620P00720000 | 2024-02-14 2:22PM EDT | 720.00 | 27.40 | 19.00 | 29.00 | 0.00 | - | 21 | 25 | 26.33% |
| REGN250620P00730000 | 2024-04-19 12:03PM EDT | 730.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| REGN250620P00740000 | 2024-02-09 3:23PM EDT | 740.00 | 30.70 | 23.00 | 31.90 | 0.00 | - | 1 | 2 | 25.31% |
| REGN250620P00750000 | 2024-04-19 12:02PM EDT | 750.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| REGN250620P00760000 | 2024-04-19 11:37AM EDT | 760.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| REGN250620P00770000 | 2024-04-16 11:58AM EDT | 770.00 | 41.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| REGN250620P00780000 | 2024-04-16 11:25AM EDT | 780.00 | 44.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| REGN250620P00790000 | 2024-02-09 3:19PM EDT | 790.00 | 40.60 | 32.00 | 39.70 | 0.00 | - | - | 104 | 22.49% |
| REGN250620P00800000 | 2024-03-26 1:15PM EDT | 800.00 | 37.50 | 44.80 | 54.00 | 0.00 | - | 3 | 22 | 25.76% |
| REGN250620P00810000 | 2024-04-23 11:43AM EDT | 810.00 | 49.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| REGN250620P00820000 | 2024-02-09 3:16PM EDT | 820.00 | 47.70 | 39.00 | 47.50 | 0.00 | - | - | 2 | 21.42% |
| REGN250620P00830000 | 2024-02-09 3:20PM EDT | 830.00 | 51.30 | 42.00 | 50.80 | 0.00 | - | 1 | 22 | 21.18% |
| REGN250620P00840000 | 2024-03-01 4:56PM EDT | 840.00 | 44.60 | 43.10 | 51.80 | 0.00 | - | 1 | 95 | 20.24% |
| REGN250620P00850000 | 2024-04-24 10:40AM EDT | 850.00 | 59.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| REGN250620P00860000 | 2024-02-22 4:27PM EDT | 860.00 | 52.50 | 47.00 | 52.10 | 0.00 | - | 3 | 14 | 17.83% |
| REGN250620P00870000 | 2024-02-07 4:40PM EDT | 870.00 | 62.70 | 53.00 | 61.90 | 0.00 | - | - | 25 | 19.19% |
| REGN250620P00880000 | 2024-04-23 11:54AM EDT | 880.00 | 73.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| REGN250620P00890000 | 2024-02-14 4:41PM EDT | 890.00 | 69.40 | 59.00 | 67.50 | 0.00 | - | 3 | 3 | 17.93% |
| REGN250620P00900000 | 2024-04-22 9:52AM EDT | 900.00 | 84.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| REGN250620P00910000 | 2024-03-26 1:48PM EDT | 910.00 | 70.80 | 86.10 | 93.80 | 0.00 | - | 14 | 17 | 21.91% |
| REGN250620P00920000 | 2024-03-26 1:48PM EDT | 920.00 | 74.90 | 90.40 | 100.00 | 0.00 | - | 1 | 8 | 21.99% |
| REGN250620P00930000 | 2024-04-22 9:51AM EDT | 930.00 | 98.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| REGN250620P00940000 | 2024-03-26 1:48PM EDT | 940.00 | 82.90 | 100.00 | 110.00 | 0.00 | - | 25 | 25 | 21.36% |
| REGN250620P00950000 | 2024-02-02 12:26PM EDT | 950.00 | 90.90 | 74.90 | 82.90 | 0.00 | - | 1 | 1 | 12.14% |
| REGN250620P00960000 | 2024-02-27 11:41AM EDT | 960.00 | 82.40 | 84.00 | 90.30 | 0.00 | - | - | 9 | 12.18% |
| REGN250620P00970000 | 2024-04-17 1:18PM EDT | 970.00 | 115.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| REGN250620P00980000 | 2024-03-13 3:36PM EDT | 980.00 | 98.23 | 120.00 | 128.90 | 0.00 | - | 10 | 15 | 19.15% |
| REGN250620P01000000 | 2024-04-03 2:03PM EDT | 1,000.00 | 110.00 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| REGN250620P01160000 | 2024-01-11 4:47PM EDT | 1,160.00 | 250.30 | 212.00 | 222.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.