REGN - Regeneron Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
REGN230609C007000002023-06-02 2:17PM EDT700.0037.1037.8045.70+4.10+12.42%3253.17%
REGN230609C007050002023-05-26 1:32PM EDT705.0025.1033.4040.600.00-2248.65%
REGN230609C007150002023-06-01 10:32AM EDT715.0025.4124.0031.200.00-3342.10%
REGN230609C007200002023-06-02 12:00PM EDT720.0015.5019.0026.70+2.90+23.02%41039.13%
REGN230609C007250002023-06-02 1:25PM EDT725.0014.3315.9022.90-3.67-20.39%41637.88%
REGN230609C007300002023-06-02 3:00PM EDT730.0012.9310.5018.70-3.34-20.53%141934.92%
REGN230609C007400002023-06-02 3:58PM EDT740.008.007.909.00-0.15-1.84%211323.84%
REGN230609C007450002023-06-02 3:59PM EDT745.006.305.506.60-4.40-41.12%11223.43%
REGN230609C007500002023-06-02 3:55PM EDT750.004.503.705.000.00-533624.04%
REGN230609C007525002023-05-31 1:14PM EDT752.503.502.256.600.00-1231.00%
REGN230609C007550002023-06-02 11:40AM EDT755.001.661.805.90-1.06-38.97%201131.25%
REGN230609C007600002023-06-02 1:25PM EDT760.001.761.405.80-0.53-23.14%10735.27%
REGN230609C007675002023-06-01 3:58PM EDT767.502.150.203.400.00-6432.93%
REGN230609C007700002023-06-01 10:07AM EDT770.002.510.054.700.00-1439.47%
REGN230609C007800002023-05-31 3:35PM EDT780.001.780.002.250.00-11736.18%
REGN230609C007900002023-05-23 3:59PM EDT790.003.000.003.900.00-11449.90%
REGN230609C008000002023-05-30 2:43PM EDT800.000.750.004.700.00-37059.59%
REGN230609C008100002023-05-24 1:58PM EDT810.001.500.004.600.00-2353.37%
REGN230609C008200002023-05-18 11:51AM EDT820.000.780.004.500.00-513258.25%
REGN230609C008300002023-05-04 10:35AM EDT830.003.900.004.500.00--163.27%
REGN230609C008400002023-05-08 9:30AM EDT840.002.630.004.400.00-1167.77%
REGN230609C008500002023-05-09 3:18PM EDT850.001.200.004.400.00-2372.50%
REGN230609C008600002023-05-08 2:52PM EDT860.001.920.004.400.00--1577.10%
REGN230609C008800002023-05-04 11:45AM EDT880.000.500.004.300.00--185.53%
REGN230609C008900002023-05-11 3:18PM EDT890.000.500.004.300.00--189.80%
REGN230609C009000002023-04-28 11:21AM EDT900.001.800.004.300.00-82293.97%
REGN230609C009100002023-05-02 10:00AM EDT910.002.000.004.300.00-709498.06%
REGN230609C009200002023-04-27 11:25AM EDT920.000.700.004.300.00--0102.08%
REGN230609C009400002023-05-03 11:19AM EDT940.000.800.004.300.00-42109.86%
REGN230609C009500002023-05-03 12:31PM EDT950.000.850.004.300.00-1810113.65%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
REGN230609P004600002023-05-18 1:00PM EDT460.000.100.001.500.00-11173.34%
REGN230609P005100002023-05-03 10:27AM EDT510.000.050.000.050.00-3595.31%
REGN230609P005200002023-05-08 11:30AM EDT520.000.050.000.050.00-1690.63%
REGN230609P005300002023-05-18 1:00PM EDT530.000.050.000.050.00-11386.33%
REGN230609P006000002023-05-08 10:59AM EDT600.002.820.004.300.00-2511103.49%
REGN230609P006100002023-05-11 10:52AM EDT610.001.220.004.400.00--397.34%
REGN230609P006200002023-05-31 11:32AM EDT620.000.200.004.400.00-1390.72%
REGN230609P006300002023-05-17 10:27AM EDT630.000.450.004.500.00-2484.57%
REGN230609P006400002023-05-12 11:37AM EDT640.001.140.004.500.00-15177.99%
REGN230609P006500002023-06-02 1:32PM EDT650.000.250.004.50-0.15-37.50%11371.44%
REGN230609P006550002023-06-01 10:05AM EDT655.000.540.002.300.00-21658.59%
REGN230609P006600002023-05-23 9:50AM EDT660.001.900.001.550.00-13051.44%
REGN230609P006650002023-05-22 10:46AM EDT665.001.930.052.850.00--1555.42%
REGN230609P006700002023-05-22 2:23PM EDT670.000.350.002.10-1.35-79.41%32257.25%
REGN230609P006800002023-06-02 9:40AM EDT680.003.800.503.10+3.15+484.62%41756.58%
REGN230609P006850002023-06-02 9:39AM EDT685.001.100.001.90-1.23-52.79%3846.14%
REGN230609P006900002023-06-02 10:41AM EDT690.001.000.051.95-1.35-57.45%4743.19%
REGN230609P006950002023-06-02 11:40AM EDT695.000.740.002.85-3.36-81.95%201244.67%
REGN230609P007100002023-06-02 1:51PM EDT710.001.900.253.50-4.20-68.85%31436.44%
REGN230609P007150002023-05-22 1:11PM EDT715.005.250.353.900.00--1634.00%
REGN230609P007200002023-06-02 12:00PM EDT720.002.550.353.70-2.75-51.89%61029.17%
REGN230609P007250002023-05-31 3:44PM EDT725.006.012.205.800.00-111431.49%
REGN230609P007300002023-06-02 3:29PM EDT730.004.102.406.90-2.00-32.79%71929.74%
REGN230609P007350002023-06-02 3:43PM EDT735.006.024.606.90-3.58-37.29%5824.29%
REGN230609P007400002023-06-02 3:45PM EDT740.008.557.308.60-9.45-52.50%111222.66%
REGN230609P007450002023-06-01 10:46AM EDT745.0018.1510.0011.20+3.45+23.47%11922.22%
REGN230609P007500002023-05-25 2:45PM EDT750.0027.5011.1018.200.00-12132.91%
REGN230609P007600002023-05-12 10:18AM EDT760.0021.8018.6024.900.00--332.27%
REGN230609P007700002023-05-01 9:30AM EDT770.0010.7832.6040.400.00-1157.56%
REGN230609P007800002023-05-15 3:44PM EDT780.0032.1037.2043.700.00-1142.43%
REGN230609P008000002023-05-04 9:33AM EDT800.0045.0056.3063.600.00-1054.42%