New Zealand markets closed

Regeneron Pharmaceuticals, Inc. (REGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
981.20+16.31 (+1.69%)
At close: 04:00PM EST
978.67 -2.53 (-0.26%)
After hours: 06:45PM EST
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
REGN240301C007700002024-02-23 3:34PM EST770.00210.00207.40216.80+37.50+21.74%2287.60%
REGN240301C008200002024-02-01 3:17PM EST820.00141.61158.00167.000.00--172.23%
REGN240301C008500002024-02-16 11:49AM EST850.00106.35128.00136.800.00-11359.11%
REGN240301C008950002024-02-13 3:40PM EST895.0049.5083.0092.000.00--161.85%
REGN240301C009000002024-02-13 3:44PM EST900.0045.5078.0087.000.00-1159.24%
REGN240301C009050002024-02-13 10:23AM EST905.0045.7073.0081.900.00--156.29%
REGN240301C009100002024-02-13 10:50AM EST910.0041.7068.0076.000.00--150.70%
REGN240301C009200002024-02-16 11:48AM EST920.0040.4658.0066.100.00-12145.88%
REGN240301C009300002024-01-17 10:44AM EST930.0042.0026.8034.600.00-110.00%
REGN240301C009350002024-02-21 3:55PM EST935.0026.1145.2051.700.00--139.66%
REGN240301C009400002024-02-22 3:40PM EST940.0032.3040.3046.600.00-1636.63%
REGN240301C009450002024-02-22 3:44PM EST945.0026.2035.9042.100.00-1135.11%
REGN240301C009475002024-02-15 2:50PM EST947.5023.3033.7041.000.00--537.06%
REGN240301C009500002024-02-23 3:54PM EST950.0034.8331.6038.00+14.33+69.90%310934.36%
REGN240301C009525002024-02-22 11:42AM EST952.5017.0029.3035.200.00-2432.14%
REGN240301C009550002024-02-23 10:02AM EST955.0030.9827.3034.00+9.58+44.77%1433.54%
REGN240301C009575002024-02-22 12:24PM EST957.5017.0025.2032.000.00-5633.01%
REGN240301C009600002024-02-22 3:57PM EST960.0015.8023.0030.000.00-2332.42%
REGN240301C009625002024-02-23 9:34AM EST962.5018.7021.0026.00+4.70+33.57%4727.58%
REGN240301C009650002024-02-22 12:23PM EST965.0013.0019.0024.600.00-3128.16%
REGN240301C009700002024-02-23 3:50PM EST970.0019.3017.9019.10+6.97+56.53%8923.60%
REGN240301C009750002024-02-23 3:06PM EST975.0012.8014.6015.80+1.78+16.15%5323.05%
REGN240301C009800002024-02-23 3:58PM EST980.0012.6511.7013.00+5.30+72.11%19522.87%
REGN240301C009850002024-02-23 3:57PM EST985.0010.129.1010.20+4.32+74.48%12622.10%
REGN240301C009900002024-02-23 3:57PM EST990.007.927.008.20+3.72+88.57%81122.21%
REGN240301C009950002024-02-23 2:12PM EST995.004.805.306.30+1.49+45.02%9221.90%
REGN240301C010000002024-02-23 3:50PM EST1,000.004.303.504.70+3.05+244.00%14521.55%
REGN240301C010100002024-02-23 1:56PM EST1,010.002.161.854.60+1.11+105.71%6326.79%
REGN240301C010150002024-02-21 3:01PM EST1,015.001.650.104.600.00--229.36%
REGN240301C010200002024-02-23 3:24PM EST1,020.001.000.601.40+0.10+11.11%13321.72%
REGN240301C010300002024-02-09 10:21AM EST1,030.001.200.004.500.00--136.32%
REGN240301C010500002024-02-23 2:51PM EST1,050.000.600.004.40-2.05-77.36%1244.84%
REGN240301C010900002024-01-29 9:34AM EST1,090.002.530.004.300.00-1050.76%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
REGN240301P008500002024-02-05 3:18PM EST850.002.400.004.600.00-2467.47%
REGN240301P008600002024-01-22 9:35AM EST860.007.550.001.500.00-51050.64%
REGN240301P008700002024-02-12 3:10PM EST870.001.730.004.600.00-5358.68%
REGN240301P008750002024-02-12 3:10PM EST875.001.880.004.700.00--256.76%
REGN240301P008800002024-02-22 11:46AM EST880.000.400.004.700.00-25954.55%
REGN240301P008850002024-02-13 11:46AM EST885.002.240.004.700.00--152.34%
REGN240301P008900002024-02-13 11:46AM EST890.000.950.004.700.00--150.13%
REGN240301P008950002024-02-16 3:10PM EST895.002.400.004.800.00-1058.30%
REGN240301P009000002024-02-15 3:55PM EST900.002.720.004.800.00-22755.77%
REGN240301P009050002024-02-16 3:10PM EST905.002.850.003.800.00-1049.58%
REGN240301P009100002024-02-22 11:05AM EST910.002.100.050.500.00-124229.57%
REGN240301P009150002024-02-23 3:14PM EST915.000.500.004.60-2.25-81.82%2247.47%
REGN240301P009200002024-02-23 3:14PM EST920.000.610.003.60-2.12-77.66%71741.52%
REGN240301P009250002024-02-20 11:44AM EST925.005.550.204.600.00--242.34%
REGN240301P009300002024-02-22 3:59PM EST930.002.490.002.050.00-101730.87%
REGN240301P009350002024-02-23 3:39PM EST935.001.100.055.20-1.10-50.00%22138.83%
REGN240301P009375002024-02-23 3:39PM EST937.501.220.652.05-2.29-65.24%11627.44%
REGN240301P009400002024-02-23 2:48PM EST940.001.650.055.60-2.45-59.76%31137.17%
REGN240301P009425002024-02-22 12:38PM EST942.504.000.055.300.00-2334.97%
REGN240301P009450002024-02-22 1:10PM EST945.004.000.053.500.00-91328.61%
REGN240301P009475002024-02-23 9:42AM EST947.503.490.103.00-1.61-31.57%13525.82%
REGN240301P009500002024-02-23 2:12PM EST950.003.230.053.10-2.27-41.27%63324.84%
REGN240301P009525002024-02-22 3:28PM EST952.505.300.405.500.00-2229.76%
REGN240301P009550002024-02-23 3:16PM EST955.003.471.404.30-4.18-54.64%8825.35%
REGN240301P009575002024-02-23 2:59PM EST957.504.303.003.80-2.30-34.85%141322.68%
REGN240301P009600002024-02-23 3:45PM EST960.003.903.604.30-5.00-56.18%19722.47%
REGN240301P009700002024-02-23 3:57PM EST970.006.146.106.80-6.56-51.65%21621.42%