Regeneron Pharmaceuticals, Inc. (REGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN240503C00660000 | 2024-04-12 1:11PM EDT | 660.00 | 243.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| REGN240503C00825000 | 2024-04-26 2:13PM EDT | 825.00 | 64.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| REGN240503C00840000 | 2024-04-24 9:41AM EDT | 840.00 | 73.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| REGN240503C00850000 | 2024-04-26 3:55PM EDT | 850.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| REGN240503C00880000 | 2024-04-26 3:20PM EDT | 880.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| REGN240503C00885000 | 2024-04-29 3:30PM EDT | 885.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| REGN240503C00890000 | 2024-04-26 3:47PM EDT | 890.00 | 16.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| REGN240503C00895000 | 2024-04-29 9:52AM EDT | 895.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| REGN240503C00897500 | 2024-04-29 3:20PM EDT | 897.50 | 16.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| REGN240503C00900000 | 2024-04-29 10:00AM EDT | 900.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| REGN240503C00905000 | 2024-04-29 9:39AM EDT | 905.00 | 14.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| REGN240503C00907500 | 2024-04-29 11:57AM EDT | 907.50 | 13.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| REGN240503C00910000 | 2024-04-29 10:43AM EDT | 910.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| REGN240503C00915000 | 2024-04-26 11:56AM EDT | 915.00 | 7.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| REGN240503C00920000 | 2024-04-29 2:32PM EDT | 920.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| REGN240503C00925000 | 2024-04-29 3:34PM EDT | 925.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| REGN240503C00930000 | 2024-04-29 2:32PM EDT | 930.00 | 6.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| REGN240503C00935000 | 2024-04-29 1:54PM EDT | 935.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| REGN240503C00940000 | 2024-04-29 2:32PM EDT | 940.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| REGN240503C00945000 | 2024-04-29 12:08PM EDT | 945.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| REGN240503C00950000 | 2024-04-29 3:25PM EDT | 950.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| REGN240503C00955000 | 2024-04-22 10:25AM EDT | 955.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| REGN240503C00960000 | 2024-04-29 12:07PM EDT | 960.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| REGN240503C00970000 | 2024-04-29 3:55PM EDT | 970.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| REGN240503C00975000 | 2024-04-29 3:31PM EDT | 975.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| REGN240503C00980000 | 2024-04-19 2:58PM EDT | 980.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| REGN240503C00985000 | 2024-04-23 10:37AM EDT | 985.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| REGN240503C00990000 | 2024-04-25 2:49PM EDT | 990.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| REGN240503C00995000 | 2024-04-25 3:13PM EDT | 995.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| REGN240503C01000000 | 2024-04-29 3:58PM EDT | 1,000.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| REGN240503C01010000 | 2024-04-23 2:40PM EDT | 1,010.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| REGN240503C01015000 | 2024-04-25 1:44PM EDT | 1,015.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| REGN240503C01020000 | 2024-04-22 1:57PM EDT | 1,020.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| REGN240503C01025000 | 2024-04-15 3:45PM EDT | 1,025.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| REGN240503C01030000 | 2024-04-15 3:45PM EDT | 1,030.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| REGN240503C01035000 | 2024-04-15 3:45PM EDT | 1,035.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| REGN240503C01040000 | 2024-04-15 3:44PM EDT | 1,040.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| REGN240503C01045000 | 2024-04-15 3:44PM EDT | 1,045.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| REGN240503C01050000 | 2024-04-10 10:12AM EDT | 1,050.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| REGN240503C01060000 | 2024-04-10 3:24PM EDT | 1,060.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| REGN240503C01070000 | 2024-04-29 10:32AM EDT | 1,070.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| REGN240503C01090000 | 2024-04-08 3:21PM EDT | 1,090.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| REGN240503C01100000 | 2024-04-08 2:58PM EDT | 1,100.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| REGN240503C01120000 | 2024-03-28 3:25PM EDT | 1,120.00 | 2.10 | 0.00 | 4.30 | 0.00 | - | 4 | 1 | 124.56% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN240503P00730000 | 2024-04-29 2:13PM EDT | 730.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| REGN240503P00740000 | 2024-04-17 3:28PM EDT | 740.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| REGN240503P00750000 | 2024-04-17 2:56PM EDT | 750.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| REGN240503P00760000 | 2024-04-23 10:58AM EDT | 760.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| REGN240503P00770000 | 2024-04-18 3:16PM EDT | 770.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| REGN240503P00775000 | 2024-04-24 1:01PM EDT | 775.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| REGN240503P00780000 | 2024-04-29 3:59PM EDT | 780.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| REGN240503P00790000 | 2024-04-25 3:35PM EDT | 790.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| REGN240503P00795000 | 2024-04-25 3:12PM EDT | 795.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| REGN240503P00800000 | 2024-04-26 2:55PM EDT | 800.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| REGN240503P00805000 | 2024-04-23 3:40PM EDT | 805.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| REGN240503P00810000 | 2024-04-29 3:01PM EDT | 810.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| REGN240503P00815000 | 2024-04-29 3:25PM EDT | 815.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| REGN240503P00820000 | 2024-04-29 3:25PM EDT | 820.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| REGN240503P00825000 | 2024-04-25 3:42PM EDT | 825.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| REGN240503P00830000 | 2024-04-29 10:22AM EDT | 830.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| REGN240503P00835000 | 2024-04-29 10:15AM EDT | 835.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| REGN240503P00840000 | 2024-04-29 3:44PM EDT | 840.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| REGN240503P00845000 | 2024-04-26 2:17PM EDT | 845.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| REGN240503P00850000 | 2024-04-29 10:53AM EDT | 850.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| REGN240503P00855000 | 2024-04-29 11:58AM EDT | 855.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| REGN240503P00860000 | 2024-04-29 11:48AM EDT | 860.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| REGN240503P00865000 | 2024-04-25 2:33PM EDT | 865.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| REGN240503P00870000 | 2024-04-29 11:26AM EDT | 870.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| REGN240503P00875000 | 2024-04-26 1:51PM EDT | 875.00 | 15.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| REGN240503P00880000 | 2024-04-29 12:34PM EDT | 880.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| REGN240503P00885000 | 2024-04-29 3:45PM EDT | 885.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| REGN240503P00890000 | 2024-04-29 3:59PM EDT | 890.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| REGN240503P00895000 | 2024-04-29 11:50AM EDT | 895.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| REGN240503P00900000 | 2024-04-26 3:25PM EDT | 900.00 | 29.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| REGN240503P00905000 | 2024-04-26 3:18PM EDT | 905.00 | 31.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| REGN240503P00907500 | 2024-04-25 1:17PM EDT | 907.50 | 27.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| REGN240503P00910000 | 2024-04-24 9:44AM EDT | 910.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| REGN240503P00915000 | 2024-04-25 3:35PM EDT | 915.00 | 32.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| REGN240503P00920000 | 2024-04-24 3:23PM EDT | 920.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| REGN240503P00925000 | 2024-04-23 10:20AM EDT | 925.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| REGN240503P00930000 | 2024-04-26 3:59PM EDT | 930.00 | 51.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| REGN240503P00940000 | 2024-04-29 3:26PM EDT | 940.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| REGN240503P00950000 | 2024-04-26 10:00AM EDT | 950.00 | 70.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| REGN240503P00960000 | 2024-04-23 1:00PM EDT | 960.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| REGN240503P00970000 | 2024-04-29 9:30AM EDT | 970.00 | 87.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.