New Zealand markets closed

Regeneron Pharmaceuticals, Inc. (REGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
822.96-11.61 (-1.39%)
At close: 04:00PM EDT
822.10 -0.86 (-0.10%)
After hours: 07:35PM EDT
In the money
Show:ListStraddle
Callsfor6 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
REGN231006C006600002023-09-29 3:41PM EDT660.00165.000.000.000.00-100.00%
REGN231006C007450002023-09-22 12:39PM EDT745.0087.620.000.000.00--00.00%
REGN231006C007800002023-08-25 10:00AM EDT780.0065.1646.9054.000.00-121261.01%
REGN231006C008000002023-09-14 3:25PM EDT800.0042.680.000.000.00--00.00%
REGN231006C008100002023-09-29 10:14AM EDT810.0029.190.000.000.00-300.00%
REGN231006C008200002023-09-29 3:51PM EDT820.0014.900.000.000.00-200.00%
REGN231006C008225002023-09-29 1:34PM EDT822.5012.000.000.000.00-300.00%
REGN231006C008250002023-09-29 3:28PM EDT825.0010.900.000.000.00-1200.78%
REGN231006C008275002023-09-29 2:50PM EDT827.509.300.000.000.00-301.56%
REGN231006C008300002023-09-29 3:43PM EDT830.008.800.000.000.00-1901.56%
REGN231006C008325002023-09-29 1:37PM EDT832.506.800.000.000.00-303.13%
REGN231006C008350002023-09-29 3:33PM EDT835.006.450.000.000.00-103.13%
REGN231006C008375002023-09-28 11:17AM EDT837.5010.460.000.000.00-303.13%
REGN231006C008400002023-09-29 12:38PM EDT840.005.800.000.000.00-703.13%
REGN231006C008450002023-09-29 11:55AM EDT845.003.690.000.000.00-106.25%
REGN231006C008475002023-09-29 1:34PM EDT847.503.200.000.000.00-106.25%
REGN231006C008500002023-09-29 11:53AM EDT850.002.500.000.000.00-306.25%
REGN231006C008525002023-09-25 10:21AM EDT852.506.300.000.000.00-206.25%
REGN231006C008550002023-09-29 10:17AM EDT855.004.150.000.000.00-106.25%
REGN231006C008600002023-09-29 11:09AM EDT860.002.320.000.000.00-306.25%
REGN231006C008650002023-09-29 2:21PM EDT865.000.940.000.000.00-506.25%
REGN231006C008700002023-09-29 3:40PM EDT870.000.760.000.000.00-11012.50%
REGN231006C008750002023-09-29 3:39PM EDT875.000.530.000.000.00-7012.50%
REGN231006C008800002023-09-13 1:18PM EDT880.005.100.000.000.00--012.50%
REGN231006C008850002023-09-29 2:17PM EDT885.000.250.000.000.00-1012.50%
REGN231006C009000002023-09-29 3:35PM EDT900.000.800.000.000.00-1012.50%
REGN231006C009050002023-09-20 11:00AM EDT905.001.400.000.000.00--012.50%
REGN231006C009100002023-09-25 11:19AM EDT910.000.500.000.000.00-1012.50%
REGN231006C009250002023-09-25 11:11AM EDT925.000.680.000.000.00-1025.00%
REGN231006C009300002023-09-05 10:49AM EDT930.002.510.000.000.00-2025.00%
REGN231006C009400002023-09-05 10:49AM EDT940.002.300.000.000.00-2025.00%
REGN231006C010000002023-08-25 10:23AM EDT1,000.001.400.004.800.00-11102.62%
REGN231006C010200002023-09-22 11:13AM EDT1,020.000.050.000.000.00-2025.00%
Putsfor6 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
REGN231006P006600002023-08-25 1:28PM EDT660.002.180.004.800.00-40118.26%
REGN231006P006800002023-08-25 1:28PM EDT680.002.330.004.800.00-42105.15%
REGN231006P007200002023-09-11 3:46PM EDT720.001.100.000.000.00-4025.00%
REGN231006P007250002023-09-22 3:44PM EDT725.000.400.000.000.00--025.00%
REGN231006P007300002023-09-13 1:06PM EDT730.001.400.000.000.00-3025.00%
REGN231006P007400002023-09-13 1:06PM EDT740.001.640.000.000.00-3025.00%
REGN231006P007450002023-09-25 10:15AM EDT745.001.400.000.000.00-2012.50%
REGN231006P007500002023-09-29 10:17AM EDT750.002.340.000.000.00-2012.50%
REGN231006P007550002023-09-19 3:25PM EDT755.001.480.000.000.00--012.50%
REGN231006P007600002023-09-29 3:58PM EDT760.001.740.000.000.00-7012.50%
REGN231006P007650002023-09-29 3:02PM EDT765.002.250.000.000.00-5012.50%
REGN231006P007700002023-09-27 3:55PM EDT770.001.220.000.000.00-3012.50%
REGN231006P007750002023-09-29 1:36PM EDT775.000.900.000.000.00-3012.50%
REGN231006P007800002023-09-29 1:35PM EDT780.001.360.000.000.00-1012.50%
REGN231006P007850002023-09-29 1:34PM EDT785.001.900.000.000.00-106.25%
REGN231006P007900002023-09-29 12:52PM EDT790.002.200.000.000.00-106.25%
REGN231006P007950002023-09-29 2:32PM EDT795.003.200.000.000.00-606.25%
REGN231006P008000002023-09-29 3:59PM EDT800.002.900.000.000.00-106.25%
REGN231006P008025002023-09-29 11:46AM EDT802.503.200.000.000.00-306.25%
REGN231006P008050002023-09-29 3:59PM EDT805.004.500.000.000.00-703.13%
REGN231006P008075002023-09-29 3:58PM EDT807.505.010.000.000.00-103.13%
REGN231006P008100002023-09-27 10:58AM EDT810.006.270.000.000.00-103.13%
REGN231006P008125002023-09-29 3:33PM EDT812.506.550.000.000.00-103.13%
REGN231006P008150002023-09-29 3:26PM EDT815.007.170.000.000.00-1101.56%
REGN231006P008175002023-09-29 11:49AM EDT817.508.000.000.000.00-101.56%
REGN231006P008200002023-09-29 12:16PM EDT820.009.880.000.000.00-200.78%
REGN231006P008225002023-09-29 12:01PM EDT822.5010.700.000.000.00-100.20%
REGN231006P008250002023-09-29 3:32PM EDT825.0011.550.000.000.00-1500.00%
REGN231006P008275002023-09-26 12:42PM EDT827.5011.000.000.000.00-500.00%
REGN231006P008300002023-09-29 9:49AM EDT830.0011.600.000.000.00-600.00%
REGN231006P008325002023-09-29 3:32PM EDT832.5015.720.000.000.00-600.00%
REGN231006P008350002023-09-27 2:16PM EDT835.0012.800.000.000.00-400.00%
REGN231006P008375002023-09-29 12:22PM EDT837.5018.250.000.000.00-100.00%
REGN231006P008400002023-09-29 3:54PM EDT840.0019.400.000.000.00-1000.00%
REGN231006P008700002023-09-13 11:36AM EDT870.0044.700.000.000.00--00.00%