REGN - Regeneron Pharmaceuticals, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN230609C00700000 | 2023-06-02 2:17PM EDT | 700.00 | 37.10 | 37.80 | 45.70 | +4.10 | +12.42% | 3 | 2 | 53.17% |
| REGN230609C00705000 | 2023-05-26 1:32PM EDT | 705.00 | 25.10 | 33.40 | 40.60 | 0.00 | - | 2 | 2 | 48.65% |
| REGN230609C00715000 | 2023-06-01 10:32AM EDT | 715.00 | 25.41 | 24.00 | 31.20 | 0.00 | - | 3 | 3 | 42.10% |
| REGN230609C00720000 | 2023-06-02 12:00PM EDT | 720.00 | 15.50 | 19.00 | 26.70 | +2.90 | +23.02% | 4 | 10 | 39.13% |
| REGN230609C00725000 | 2023-06-02 1:25PM EDT | 725.00 | 14.33 | 15.90 | 22.90 | -3.67 | -20.39% | 4 | 16 | 37.88% |
| REGN230609C00730000 | 2023-06-02 3:00PM EDT | 730.00 | 12.93 | 10.50 | 18.70 | -3.34 | -20.53% | 14 | 19 | 34.92% |
| REGN230609C00740000 | 2023-06-02 3:58PM EDT | 740.00 | 8.00 | 7.90 | 9.00 | -0.15 | -1.84% | 21 | 13 | 23.84% |
| REGN230609C00745000 | 2023-06-02 3:59PM EDT | 745.00 | 6.30 | 5.50 | 6.60 | -4.40 | -41.12% | 11 | 2 | 23.43% |
| REGN230609C00750000 | 2023-06-02 3:55PM EDT | 750.00 | 4.50 | 3.70 | 5.00 | 0.00 | - | 53 | 36 | 24.04% |
| REGN230609C00752500 | 2023-05-31 1:14PM EDT | 752.50 | 3.50 | 2.25 | 6.60 | 0.00 | - | 1 | 2 | 31.00% |
| REGN230609C00755000 | 2023-06-02 11:40AM EDT | 755.00 | 1.66 | 1.80 | 5.90 | -1.06 | -38.97% | 20 | 11 | 31.25% |
| REGN230609C00760000 | 2023-06-02 1:25PM EDT | 760.00 | 1.76 | 1.40 | 5.80 | -0.53 | -23.14% | 10 | 7 | 35.27% |
| REGN230609C00767500 | 2023-06-01 3:58PM EDT | 767.50 | 2.15 | 0.20 | 3.40 | 0.00 | - | 6 | 4 | 32.93% |
| REGN230609C00770000 | 2023-06-01 10:07AM EDT | 770.00 | 2.51 | 0.05 | 4.70 | 0.00 | - | 1 | 4 | 39.47% |
| REGN230609C00780000 | 2023-05-31 3:35PM EDT | 780.00 | 1.78 | 0.00 | 2.25 | 0.00 | - | 1 | 17 | 36.18% |
| REGN230609C00790000 | 2023-05-23 3:59PM EDT | 790.00 | 3.00 | 0.00 | 3.90 | 0.00 | - | 1 | 14 | 49.90% |
| REGN230609C00800000 | 2023-05-30 2:43PM EDT | 800.00 | 0.75 | 0.00 | 4.70 | 0.00 | - | 3 | 70 | 59.59% |
| REGN230609C00810000 | 2023-05-24 1:58PM EDT | 810.00 | 1.50 | 0.00 | 4.60 | 0.00 | - | 2 | 3 | 53.37% |
| REGN230609C00820000 | 2023-05-18 11:51AM EDT | 820.00 | 0.78 | 0.00 | 4.50 | 0.00 | - | 51 | 32 | 58.25% |
| REGN230609C00830000 | 2023-05-04 10:35AM EDT | 830.00 | 3.90 | 0.00 | 4.50 | 0.00 | - | - | 1 | 63.27% |
| REGN230609C00840000 | 2023-05-08 9:30AM EDT | 840.00 | 2.63 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 67.77% |
| REGN230609C00850000 | 2023-05-09 3:18PM EDT | 850.00 | 1.20 | 0.00 | 4.40 | 0.00 | - | 2 | 3 | 72.50% |
| REGN230609C00860000 | 2023-05-08 2:52PM EDT | 860.00 | 1.92 | 0.00 | 4.40 | 0.00 | - | - | 15 | 77.10% |
| REGN230609C00880000 | 2023-05-04 11:45AM EDT | 880.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | - | 1 | 85.53% |
| REGN230609C00890000 | 2023-05-11 3:18PM EDT | 890.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | - | 1 | 89.80% |
| REGN230609C00900000 | 2023-04-28 11:21AM EDT | 900.00 | 1.80 | 0.00 | 4.30 | 0.00 | - | 82 | 2 | 93.97% |
| REGN230609C00910000 | 2023-05-02 10:00AM EDT | 910.00 | 2.00 | 0.00 | 4.30 | 0.00 | - | 70 | 94 | 98.06% |
| REGN230609C00920000 | 2023-04-27 11:25AM EDT | 920.00 | 0.70 | 0.00 | 4.30 | 0.00 | - | - | 0 | 102.08% |
| REGN230609C00940000 | 2023-05-03 11:19AM EDT | 940.00 | 0.80 | 0.00 | 4.30 | 0.00 | - | 4 | 2 | 109.86% |
| REGN230609C00950000 | 2023-05-03 12:31PM EDT | 950.00 | 0.85 | 0.00 | 4.30 | 0.00 | - | 18 | 10 | 113.65% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN230609P00460000 | 2023-05-18 1:00PM EDT | 460.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 173.34% |
| REGN230609P00510000 | 2023-05-03 10:27AM EDT | 510.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 5 | 95.31% |
| REGN230609P00520000 | 2023-05-08 11:30AM EDT | 520.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 90.63% |
| REGN230609P00530000 | 2023-05-18 1:00PM EDT | 530.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 86.33% |
| REGN230609P00600000 | 2023-05-08 10:59AM EDT | 600.00 | 2.82 | 0.00 | 4.30 | 0.00 | - | 25 | 11 | 103.49% |
| REGN230609P00610000 | 2023-05-11 10:52AM EDT | 610.00 | 1.22 | 0.00 | 4.40 | 0.00 | - | - | 3 | 97.34% |
| REGN230609P00620000 | 2023-05-31 11:32AM EDT | 620.00 | 0.20 | 0.00 | 4.40 | 0.00 | - | 1 | 3 | 90.72% |
| REGN230609P00630000 | 2023-05-17 10:27AM EDT | 630.00 | 0.45 | 0.00 | 4.50 | 0.00 | - | 2 | 4 | 84.57% |
| REGN230609P00640000 | 2023-05-12 11:37AM EDT | 640.00 | 1.14 | 0.00 | 4.50 | 0.00 | - | 1 | 51 | 77.99% |
| REGN230609P00650000 | 2023-06-02 1:32PM EDT | 650.00 | 0.25 | 0.00 | 4.50 | -0.15 | -37.50% | 1 | 13 | 71.44% |
| REGN230609P00655000 | 2023-06-01 10:05AM EDT | 655.00 | 0.54 | 0.00 | 2.30 | 0.00 | - | 2 | 16 | 58.59% |
| REGN230609P00660000 | 2023-05-23 9:50AM EDT | 660.00 | 1.90 | 0.00 | 1.55 | 0.00 | - | 1 | 30 | 51.44% |
| REGN230609P00665000 | 2023-05-22 10:46AM EDT | 665.00 | 1.93 | 0.05 | 2.85 | 0.00 | - | - | 15 | 55.42% |
| REGN230609P00670000 | 2023-05-22 2:23PM EDT | 670.00 | 0.35 | 0.00 | 2.10 | -1.35 | -79.41% | 3 | 22 | 57.25% |
| REGN230609P00680000 | 2023-06-02 9:40AM EDT | 680.00 | 3.80 | 0.50 | 3.10 | +3.15 | +484.62% | 4 | 17 | 56.58% |
| REGN230609P00685000 | 2023-06-02 9:39AM EDT | 685.00 | 1.10 | 0.00 | 1.90 | -1.23 | -52.79% | 3 | 8 | 46.14% |
| REGN230609P00690000 | 2023-06-02 10:41AM EDT | 690.00 | 1.00 | 0.05 | 1.95 | -1.35 | -57.45% | 4 | 7 | 43.19% |
| REGN230609P00695000 | 2023-06-02 11:40AM EDT | 695.00 | 0.74 | 0.00 | 2.85 | -3.36 | -81.95% | 20 | 12 | 44.67% |
| REGN230609P00710000 | 2023-06-02 1:51PM EDT | 710.00 | 1.90 | 0.25 | 3.50 | -4.20 | -68.85% | 3 | 14 | 36.44% |
| REGN230609P00715000 | 2023-05-22 1:11PM EDT | 715.00 | 5.25 | 0.35 | 3.90 | 0.00 | - | - | 16 | 34.00% |
| REGN230609P00720000 | 2023-06-02 12:00PM EDT | 720.00 | 2.55 | 0.35 | 3.70 | -2.75 | -51.89% | 6 | 10 | 29.17% |
| REGN230609P00725000 | 2023-05-31 3:44PM EDT | 725.00 | 6.01 | 2.20 | 5.80 | 0.00 | - | 11 | 14 | 31.49% |
| REGN230609P00730000 | 2023-06-02 3:29PM EDT | 730.00 | 4.10 | 2.40 | 6.90 | -2.00 | -32.79% | 7 | 19 | 29.74% |
| REGN230609P00735000 | 2023-06-02 3:43PM EDT | 735.00 | 6.02 | 4.60 | 6.90 | -3.58 | -37.29% | 5 | 8 | 24.29% |
| REGN230609P00740000 | 2023-06-02 3:45PM EDT | 740.00 | 8.55 | 7.30 | 8.60 | -9.45 | -52.50% | 11 | 12 | 22.66% |
| REGN230609P00745000 | 2023-06-01 10:46AM EDT | 745.00 | 18.15 | 10.00 | 11.20 | +3.45 | +23.47% | 1 | 19 | 22.22% |
| REGN230609P00750000 | 2023-05-25 2:45PM EDT | 750.00 | 27.50 | 11.10 | 18.20 | 0.00 | - | 1 | 21 | 32.91% |
| REGN230609P00760000 | 2023-05-12 10:18AM EDT | 760.00 | 21.80 | 18.60 | 24.90 | 0.00 | - | - | 3 | 32.27% |
| REGN230609P00770000 | 2023-05-01 9:30AM EDT | 770.00 | 10.78 | 32.60 | 40.40 | 0.00 | - | 1 | 1 | 57.56% |
| REGN230609P00780000 | 2023-05-15 3:44PM EDT | 780.00 | 32.10 | 37.20 | 43.70 | 0.00 | - | 1 | 1 | 42.43% |
| REGN230609P00800000 | 2023-05-04 9:33AM EDT | 800.00 | 45.00 | 56.30 | 63.60 | 0.00 | - | 1 | 0 | 54.42% |
© 2023 Yahoo. All rights reserved.