Regeneron Pharmaceuticals, Inc. (REGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor6 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN231006C00660000 | 2023-09-29 3:41PM EDT | 660.00 | 165.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| REGN231006C00745000 | 2023-09-22 12:39PM EDT | 745.00 | 87.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| REGN231006C00780000 | 2023-08-25 10:00AM EDT | 780.00 | 65.16 | 46.90 | 54.00 | 0.00 | - | 12 | 12 | 61.01% |
| REGN231006C00800000 | 2023-09-14 3:25PM EDT | 800.00 | 42.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| REGN231006C00810000 | 2023-09-29 10:14AM EDT | 810.00 | 29.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| REGN231006C00820000 | 2023-09-29 3:51PM EDT | 820.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| REGN231006C00822500 | 2023-09-29 1:34PM EDT | 822.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| REGN231006C00825000 | 2023-09-29 3:28PM EDT | 825.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| REGN231006C00827500 | 2023-09-29 2:50PM EDT | 827.50 | 9.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| REGN231006C00830000 | 2023-09-29 3:43PM EDT | 830.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| REGN231006C00832500 | 2023-09-29 1:37PM EDT | 832.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| REGN231006C00835000 | 2023-09-29 3:33PM EDT | 835.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| REGN231006C00837500 | 2023-09-28 11:17AM EDT | 837.50 | 10.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| REGN231006C00840000 | 2023-09-29 12:38PM EDT | 840.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| REGN231006C00845000 | 2023-09-29 11:55AM EDT | 845.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| REGN231006C00847500 | 2023-09-29 1:34PM EDT | 847.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| REGN231006C00850000 | 2023-09-29 11:53AM EDT | 850.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| REGN231006C00852500 | 2023-09-25 10:21AM EDT | 852.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| REGN231006C00855000 | 2023-09-29 10:17AM EDT | 855.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| REGN231006C00860000 | 2023-09-29 11:09AM EDT | 860.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| REGN231006C00865000 | 2023-09-29 2:21PM EDT | 865.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| REGN231006C00870000 | 2023-09-29 3:40PM EDT | 870.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| REGN231006C00875000 | 2023-09-29 3:39PM EDT | 875.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| REGN231006C00880000 | 2023-09-13 1:18PM EDT | 880.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| REGN231006C00885000 | 2023-09-29 2:17PM EDT | 885.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| REGN231006C00900000 | 2023-09-29 3:35PM EDT | 900.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| REGN231006C00905000 | 2023-09-20 11:00AM EDT | 905.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| REGN231006C00910000 | 2023-09-25 11:19AM EDT | 910.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| REGN231006C00925000 | 2023-09-25 11:11AM EDT | 925.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| REGN231006C00930000 | 2023-09-05 10:49AM EDT | 930.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| REGN231006C00940000 | 2023-09-05 10:49AM EDT | 940.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| REGN231006C01000000 | 2023-08-25 10:23AM EDT | 1,000.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 102.62% |
| REGN231006C01020000 | 2023-09-22 11:13AM EDT | 1,020.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Putsfor6 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN231006P00660000 | 2023-08-25 1:28PM EDT | 660.00 | 2.18 | 0.00 | 4.80 | 0.00 | - | 4 | 0 | 118.26% |
| REGN231006P00680000 | 2023-08-25 1:28PM EDT | 680.00 | 2.33 | 0.00 | 4.80 | 0.00 | - | 4 | 2 | 105.15% |
| REGN231006P00720000 | 2023-09-11 3:46PM EDT | 720.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| REGN231006P00725000 | 2023-09-22 3:44PM EDT | 725.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| REGN231006P00730000 | 2023-09-13 1:06PM EDT | 730.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| REGN231006P00740000 | 2023-09-13 1:06PM EDT | 740.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| REGN231006P00745000 | 2023-09-25 10:15AM EDT | 745.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| REGN231006P00750000 | 2023-09-29 10:17AM EDT | 750.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| REGN231006P00755000 | 2023-09-19 3:25PM EDT | 755.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| REGN231006P00760000 | 2023-09-29 3:58PM EDT | 760.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| REGN231006P00765000 | 2023-09-29 3:02PM EDT | 765.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| REGN231006P00770000 | 2023-09-27 3:55PM EDT | 770.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| REGN231006P00775000 | 2023-09-29 1:36PM EDT | 775.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| REGN231006P00780000 | 2023-09-29 1:35PM EDT | 780.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| REGN231006P00785000 | 2023-09-29 1:34PM EDT | 785.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| REGN231006P00790000 | 2023-09-29 12:52PM EDT | 790.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| REGN231006P00795000 | 2023-09-29 2:32PM EDT | 795.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| REGN231006P00800000 | 2023-09-29 3:59PM EDT | 800.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| REGN231006P00802500 | 2023-09-29 11:46AM EDT | 802.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| REGN231006P00805000 | 2023-09-29 3:59PM EDT | 805.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| REGN231006P00807500 | 2023-09-29 3:58PM EDT | 807.50 | 5.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| REGN231006P00810000 | 2023-09-27 10:58AM EDT | 810.00 | 6.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| REGN231006P00812500 | 2023-09-29 3:33PM EDT | 812.50 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| REGN231006P00815000 | 2023-09-29 3:26PM EDT | 815.00 | 7.17 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| REGN231006P00817500 | 2023-09-29 11:49AM EDT | 817.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| REGN231006P00820000 | 2023-09-29 12:16PM EDT | 820.00 | 9.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| REGN231006P00822500 | 2023-09-29 12:01PM EDT | 822.50 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| REGN231006P00825000 | 2023-09-29 3:32PM EDT | 825.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| REGN231006P00827500 | 2023-09-26 12:42PM EDT | 827.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| REGN231006P00830000 | 2023-09-29 9:49AM EDT | 830.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| REGN231006P00832500 | 2023-09-29 3:32PM EDT | 832.50 | 15.72 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| REGN231006P00835000 | 2023-09-27 2:16PM EDT | 835.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| REGN231006P00837500 | 2023-09-29 12:22PM EDT | 837.50 | 18.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| REGN231006P00840000 | 2023-09-29 3:54PM EDT | 840.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| REGN231006P00870000 | 2023-09-13 11:36AM EDT | 870.00 | 44.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
