New Zealand markets closed

Regeneron Pharmaceuticals, Inc. (REGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
692.80+9.36 (+1.37%)
At close: 04:00PM EDT
692.61 -0.19 (-0.03%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
REGN220617C005000002022-05-24 1:53PM EDT500.00181.53188.50198.000.00-1162.23%
REGN220617C005250002022-05-13 3:17PM EDT525.00123.77163.60173.000.00-1154.79%
REGN220617C005400002022-05-17 3:52PM EDT540.00127.52148.70157.800.00--178.60%
REGN220617C005500002022-05-26 3:01PM EDT550.00136.90138.70147.800.00-3574.11%
REGN220617C005600002022-05-16 12:12AM EDT560.0062.10129.10138.200.00--271.14%
REGN220617C005700002022-05-16 12:12AM EDT570.0072.07119.20128.400.00--267.36%
REGN220617C005800002022-05-16 12:12AM EDT580.0039.60109.30118.400.00--362.88%
REGN220617C005850002022-05-11 3:50PM EDT585.0043.20104.00113.600.00-1361.29%
REGN220617C005900002022-05-11 10:35AM EDT590.0043.8099.40108.600.00-1359.05%
REGN220617C005950002022-05-16 12:12AM EDT595.0041.4094.50103.700.00--157.11%
REGN220617C006000002022-05-23 10:12AM EDT600.0087.1689.6098.800.00-1455.16%
REGN220617C006050002022-05-26 12:29PM EDT605.0082.3085.2094.200.00-1454.03%
REGN220617C006100002022-05-12 3:44PM EDT610.0038.3080.2089.500.00-1552.56%
REGN220617C006150002022-05-11 9:31AM EDT615.0024.3076.0085.000.00-2151.54%
REGN220617C006200002022-05-19 2:05PM EDT620.0043.3070.8079.800.00-15015748.70%
REGN220617C006250002022-05-24 3:07PM EDT625.0061.9266.0075.300.00-11147.57%
REGN220617C006300002022-05-25 1:36PM EDT630.0060.9261.8069.900.00-1544.25%
REGN220617C006350002022-05-27 3:31PM EDT635.0061.5057.2065.30+43.00+232.43%1742.79%
REGN220617C006400002022-05-25 1:36PM EDT640.0052.8752.3060.800.00-11441.47%
REGN220617C006450002022-05-24 3:07PM EDT645.0044.9048.4056.800.00-21041.07%
REGN220617C006500002022-05-27 3:05PM EDT650.0046.0044.1052.20-0.71-1.52%238339.30%
REGN220617C006550002022-05-25 3:11PM EDT655.0045.0042.0046.00-5.35-10.63%11334.37%
REGN220617C006600002022-05-27 3:24PM EDT660.0039.0038.4042.00+3.25+9.09%26833.67%
REGN220617C006650002022-05-27 3:17PM EDT665.0034.2334.4037.60+1.38+4.20%12632.04%
REGN220617C006700002022-05-26 10:37AM EDT670.0037.2031.3034.500.00-22932.48%
REGN220617C006750002022-05-25 3:40PM EDT675.0032.5527.5030.600.00-112231.30%
REGN220617C006800002022-05-26 12:12PM EDT680.0023.6824.3027.100.00-32030.53%
REGN220617C006850002022-05-25 9:48AM EDT685.0022.0021.2024.500.00-317230.89%
REGN220617C006900002022-05-27 3:44PM EDT690.0019.1018.5020.80+1.42+8.03%376229.28%
REGN220617C006950002022-05-27 3:48PM EDT695.0016.7415.6018.50+1.31+8.49%63329.49%
REGN220617C007000002022-05-27 2:09PM EDT700.0014.5013.4016.30+0.43+3.06%1111229.55%
REGN220617C007050002022-05-25 3:41PM EDT705.0015.209.7014.900.00-33730.54%
REGN220617C007100002022-05-27 3:48PM EDT710.0010.269.3011.30-1.04-9.20%134827.79%
REGN220617C007150002022-05-27 1:29PM EDT715.007.407.7010.70-1.10-12.94%34529.49%
REGN220617C007200002022-05-27 3:25PM EDT720.006.806.308.40-1.15-14.47%641928.09%
REGN220617C007250002022-05-27 3:54PM EDT725.006.304.407.70+0.60+10.53%25329.15%
REGN220617C007300002022-05-27 3:50PM EDT730.005.003.905.70+0.50+11.11%19727.48%
REGN220617C007350002022-05-27 2:04PM EDT735.003.503.504.50-0.50-12.50%67826.93%
REGN220617C007400002022-05-27 3:46PM EDT740.003.302.905.10-0.10-2.94%55930.17%
REGN220617C007450002022-05-24 1:18PM EDT745.003.702.304.000.00-52229.44%
REGN220617C007500002022-05-27 3:50PM EDT750.002.101.802.95-1.00-32.26%1635228.37%
REGN220617C007550002022-05-24 11:34AM EDT755.001.601.502.900.00-648029.85%
REGN220617C007600002022-05-25 3:08PM EDT760.002.101.203.200.00-46432.34%
REGN220617C007650002022-05-25 2:47PM EDT765.001.900.952.500.00-21331.70%
REGN220617C007700002022-05-23 2:50PM EDT770.001.450.453.800.00-11837.27%
REGN220617C007750002022-05-25 1:08PM EDT775.001.300.054.800.00-11141.64%
REGN220617C007800002022-05-27 11:48AM EDT780.000.700.104.80-0.10-12.50%31043.24%
REGN220617C007950002022-04-18 12:12AM EDT795.0013.500.001.000.00--333.14%
REGN220617C008000002022-05-06 2:50PM EDT800.002.000.004.500.00-2348.50%
REGN220617C008200002022-05-20 9:48AM EDT820.000.050.001.000.00-2238.99%
REGN220617C008300002022-05-20 9:49AM EDT830.000.150.004.300.00-2356.33%
REGN220617C008350002022-05-20 9:49AM EDT835.000.150.004.300.00-2257.67%
REGN220617C008450002022-05-20 9:49AM EDT845.000.150.004.300.00-2251.48%
REGN220617C008500002022-05-20 9:49AM EDT850.000.200.001.000.00-4445.58%
REGN220617C008650002022-05-20 9:49AM EDT865.000.200.004.300.00-2256.12%
REGN220617C008850002022-04-21 12:02PM EDT885.001.010.004.400.00--060.83%
REGN220617C008950002022-05-20 9:50AM EDT895.000.200.004.300.00-4462.72%
REGN220617C009000002022-05-20 10:13AM EDT900.000.200.000.400.00-171748.68%
REGN220617C009050002022-05-20 10:11AM EDT905.000.200.000.300.00-242447.73%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
REGN220617P003900002022-05-25 3:22PM EDT390.000.050.000.650.00-2299.41%
REGN220617P004000002022-05-16 12:12AM EDT400.000.20-1.050.00--74111.89%
REGN220617P004200002022-05-06 12:45PM EDT420.000.400.002.150.00-11103.39%
REGN220617P004350002022-05-17 12:58PM EDT435.000.100.001.400.00--490.89%
REGN220617P004450002022-05-19 12:03PM EDT445.000.400.001.450.00--1087.38%
REGN220617P004500002022-05-17 12:58PM EDT450.000.250.001.450.00--285.42%
REGN220617P004550002022-05-17 12:57PM EDT455.000.250.001.550.00--484.33%
REGN220617P005000002022-05-18 11:25AM EDT500.001.500.001.550.00-11367.48%
REGN220617P005100002022-05-17 1:41PM EDT510.000.820.001.600.00-11164.23%
REGN220617P005200002022-05-02 2:43PM EDT520.003.900.051.650.00-1161.28%
REGN220617P005250002022-05-03 12:28PM EDT525.002.700.001.650.00-2259.23%
REGN220617P005300002022-05-06 1:18PM EDT530.004.000.002.750.00-5562.82%
REGN220617P005350002022-05-20 12:09PM EDT535.001.650.004.600.00-1467.47%
REGN220617P005450002022-05-16 12:12AM EDT545.006.000.001.800.00--153.10%
REGN220617P005500002022-05-24 2:32PM EDT550.000.860.001.800.00-11451.37%
REGN220617P005550002022-05-02 3:17PM EDT555.006.200.001.850.00-8956.90%
REGN220617P005600002022-05-19 10:15AM EDT560.002.650.001.900.00-1455.31%
REGN220617P005650002022-05-11 3:13PM EDT565.009.300.002.000.00-7954.02%
REGN220617P005700002022-05-23 2:50PM EDT570.001.300.052.050.00-22052.41%
REGN220617P005750002022-05-11 3:04PM EDT575.0011.600.102.150.00-3351.05%
REGN220617P005800002022-05-19 11:22AM EDT580.004.030.152.250.00-143049.66%
REGN220617P005850002022-05-19 11:22AM EDT585.004.510.202.400.00-3748.47%
REGN220617P005900002022-05-25 10:35AM EDT590.001.580.401.550.00-11642.20%
REGN220617P005950002022-05-26 9:50AM EDT595.002.000.455.000.00-12654.31%
REGN220617P006000002022-05-27 1:24PM EDT600.001.500.552.50-0.60-28.57%22843.14%
REGN220617P006050002022-05-26 12:28PM EDT605.002.601.053.600.00-31145.39%
REGN220617P006100002022-05-27 3:16PM EDT610.002.251.303.70-0.25-10.00%51043.67%
REGN220617P006150002022-05-25 10:37AM EDT615.002.651.553.200.00-45739.92%
REGN220617P006200002022-05-27 11:33AM EDT620.002.801.653.80-0.91-24.53%558439.86%
REGN220617P006250002022-05-27 3:19PM EDT625.002.752.154.40-1.10-28.57%33039.54%
REGN220617P006300002022-05-27 3:16PM EDT630.003.402.404.70-1.50-30.61%127238.21%
REGN220617P006350002022-05-25 12:03PM EDT635.005.002.854.600.00-122935.77%
REGN220617P006400002022-05-27 11:08AM EDT640.005.053.404.80-1.05-17.21%22534.08%
REGN220617P006450002022-05-27 12:18PM EDT645.005.503.905.60-1.20-17.91%11333.75%
REGN220617P006500002022-05-27 11:08AM EDT650.006.804.506.90-1.00-12.82%246634.24%
REGN220617P006550002022-05-24 1:13PM EDT655.0012.105.407.400.00-43432.80%
REGN220617P006600002022-05-27 3:04PM EDT660.007.506.209.20-2.50-25.00%35033.67%
REGN220617P006650002022-05-27 10:51AM EDT665.009.707.3010.40-6.50-40.12%103833.11%
REGN220617P006700002022-05-27 10:56AM EDT670.0011.308.6011.20-2.10-15.67%11131.65%
REGN220617P006750002022-05-27 3:17PM EDT675.0011.409.8011.40-3.10-21.38%55929.02%
REGN220617P006800002022-05-26 2:47PM EDT680.0017.0011.5014.200.00-17630.38%
REGN220617P006850002022-05-27 3:24PM EDT685.0014.7013.4015.00-1.00-6.37%34228.28%
REGN220617P006900002022-05-27 3:09PM EDT690.0016.7015.4018.70-4.40-20.85%12730.34%
REGN220617P006950002022-05-25 3:13PM EDT695.0018.5017.1020.100.00-11528.59%
REGN220617P007000002022-05-27 3:39PM EDT700.0022.0020.3023.20-2.00-8.33%141929.10%
REGN220617P007050002022-05-26 12:39PM EDT705.0030.3022.9025.800.00-71328.54%
REGN220617P007100002022-05-24 12:10PM EDT710.0037.7025.3029.100.00-11128.75%
REGN220617P007150002022-05-24 12:02PM EDT715.0042.2028.5032.900.00-31029.49%
REGN220617P007200002022-05-19 1:27PM EDT720.0065.7832.1037.000.00-12730.50%
REGN220617P007400002022-04-20 3:47PM EDT740.0042.2175.6084.800.00--177.91%
REGN220617P007450002022-04-18 12:12AM EDT745.0039.6074.3083.500.00--870.46%
REGN220617P007500002022-05-20 3:10PM EDT750.00100.0055.0063.800.00-1137.24%
REGN220617P007850002022-04-18 12:12AM EDT785.0062.93113.00122.000.00--285.92%