New Zealand markets open in 3 hours 44 minutes

Regeneron Pharmaceuticals, Inc. (REGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
985.02+4.45 (+0.45%)
At close: 04:00PM EDT
985.02 0.00 (0.00%)
After hours: 04:34PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
REGN240531C008300002024-05-03 1:48PM EDT830.00122.17151.00160.000.00-1169.73%
REGN240531C009200002024-04-11 2:22PM EDT920.0045.1056.2064.000.00--10.00%
REGN240531C009400002024-05-07 10:48AM EDT940.0034.8343.1051.000.00-1147.52%
REGN240531C009500002024-05-15 9:49AM EDT950.0037.1933.7041.00-1.91-4.88%1140.81%
REGN240531C009600002024-05-23 12:44PM EDT960.0033.5824.4032.000.00-1636.50%
REGN240531C009650002024-05-17 3:22PM EDT965.0023.4821.1027.700.00-2134.49%
REGN240531C009700002024-05-24 11:59AM EDT970.0024.5217.1023.60-2.75-10.08%3232.65%
REGN240531C009750002024-05-24 12:41PM EDT975.0023.0012.1019.90-0.20-0.86%1431.33%
REGN240531C009800002024-05-24 12:19PM EDT980.0012.4010.7013.80-2.30-15.65%4924.22%
REGN240531C009850002024-05-27 12:11AM EDT985.0010.358.5010.60-1.92-15.65%2323.02%
REGN240531C009900002024-05-23 2:12PM EDT990.008.456.207.80-0.50-5.59%325421.89%
REGN240531C009950002024-05-24 3:35PM EDT995.006.002.057.70-4.00-40.00%10726.04%
REGN240531C010000002024-05-24 3:56PM EDT1,000.003.701.753.80-1.00-21.28%311320.42%
REGN240531C010050002024-05-27 12:11AM EDT1,005.005.000.505.90+1.80+56.25%2429.32%
REGN240531C010100002024-05-24 11:11AM EDT1,010.002.700.055.20+0.20+8.00%2630.85%
REGN240531C010200002024-05-24 3:22PM EDT1,020.001.300.003.50-1.70-56.67%3131.81%
REGN240531C010300002024-05-20 10:35AM EDT1,030.001.520.004.800.00-3941.69%
REGN240531C010400002024-05-07 9:30AM EDT1,040.002.600.004.700.00-1246.83%
REGN240531C010500002024-04-23 3:27PM EDT1,050.002.330.000.000.00--1012.50%
REGN240531C010600002024-04-23 3:27PM EDT1,060.002.130.000.000.00--412.50%
REGN240531C010700002024-04-23 3:06PM EDT1,070.002.000.000.000.00--112.50%
REGN240531C010800002024-04-16 3:48PM EDT1,080.001.990.004.400.00--254.55%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
REGN240531P004900002024-05-07 10:21AM EDT490.001.260.004.300.00-11300.93%
REGN240531P007400002024-04-30 2:45PM EDT740.000.990.004.300.00--2138.45%
REGN240531P007500002024-04-30 2:52PM EDT750.001.390.004.300.00--3132.96%
REGN240531P008000002024-04-22 10:00AM EDT800.005.840.000.000.00-1025.00%
REGN240531P008300002024-05-24 9:30AM EDT830.000.100.004.40+0.05+100.00%1391.04%
REGN240531P008400002024-05-07 10:21AM EDT840.003.260.004.500.00-1286.28%
REGN240531P008500002024-05-27 12:11AM EDT850.000.600.004.500.00--481.09%
REGN240531P008600002024-04-24 9:32AM EDT860.0013.300.004.600.00--076.29%
REGN240531P008700002024-05-14 12:28PM EDT870.002.380.004.600.00-1171.12%
REGN240531P008800002024-05-14 12:28PM EDT880.002.410.004.700.00-1166.27%
REGN240531P008900002024-05-10 10:08AM EDT890.002.150.004.700.00-1161.06%
REGN240531P009000002024-05-21 10:20AM EDT900.002.410.004.800.00-2256.13%
REGN240531P009100002024-05-09 1:11PM EDT910.002.750.004.800.00-394050.85%
REGN240531P009200002024-05-14 3:53PM EDT920.001.910.004.800.00-1256.02%
REGN240531P009250002024-05-14 12:28PM EDT925.003.830.004.800.00--152.98%
REGN240531P009300002024-05-09 1:06PM EDT930.005.600.004.800.00-4649.91%
REGN240531P009350002024-05-14 12:28PM EDT935.004.570.004.800.00--146.80%
REGN240531P009400002024-05-15 11:42AM EDT940.004.750.004.800.00-515243.67%
REGN240531P009500002024-05-24 2:57PM EDT950.001.180.503.30-1.05-47.09%14232.30%
REGN240531P009525002024-05-27 12:11AM EDT952.501.870.604.700.00-1035.29%
REGN240531P009550002024-05-27 12:11AM EDT955.001.180.753.50-0.51-30.18%4029.88%
REGN240531P009600002024-05-23 3:55PM EDT960.004.501.306.200.00-22134.42%
REGN240531P009650002024-05-23 1:41PM EDT965.002.800.254.50-1.30-31.71%11326.22%
REGN240531P009675002024-05-27 12:12AM EDT967.503.100.506.80-1.70-35.42%1530.34%
REGN240531P009700002024-05-24 11:59AM EDT970.002.482.358.00-2.62-51.37%62431.27%
REGN240531P009750002024-05-27 12:12AM EDT975.004.302.959.20-3.90-47.56%2529.79%
REGN240531P009800002024-05-27 12:12AM EDT980.006.205.706.90-1.92-23.65%3620.04%
REGN240531P009850002024-05-24 3:00PM EDT985.008.007.8010.00-4.03-33.50%6921.77%
REGN240531P009900002024-05-20 3:54PM EDT990.0014.1010.2012.700.00-1221.72%
REGN240531P010000002024-05-27 12:11AM EDT1,000.0012.4014.1021.800.00--127.96%