Regeneron Pharmaceuticals, Inc. (REGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1000.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN241011C01000000 | 2024-09-25 10:11AM EDT | 2024-10-11 | 33.00 | 24.10 | 31.20 | 0.00 | - | - | 1 | 47.12% |
| REGN241018C01000000 | 2024-10-04 12:40PM EDT | 2024-10-18 | 34.50 | 29.90 | 38.00 | -1.70 | -4.70% | 10 | 2 | 41.15% |
| REGN241101C01000000 | 2024-09-23 3:13PM EDT | 2024-11-01 | 46.00 | 44.00 | 49.60 | -61.80 | -57.33% | 1 | 1 | 39.29% |
| REGN241115C01000000 | 2024-10-04 2:26PM EDT | 2024-11-15 | 54.63 | 51.70 | 59.50 | -10.47 | -16.08% | 18 | 47 | 39.29% |
| REGN241220C01000000 | 2024-10-02 11:50AM EDT | 2024-12-20 | 90.50 | 64.30 | 70.00 | 0.00 | - | 1 | 2 | 34.63% |
| REGN250117C01000000 | 2024-10-03 3:37PM EDT | 2025-01-17 | 80.00 | 74.40 | 82.10 | -0.10 | -0.12% | 1 | 424 | 35.28% |
| REGN250620C01000000 | 2024-09-30 11:33AM EDT | 2025-06-20 | 143.35 | 113.00 | 119.30 | 0.00 | - | 10 | 36 | 33.51% |
| REGN251219C01000000 | 2024-10-04 2:45PM EDT | 2025-12-19 | 153.39 | 150.30 | 159.00 | -141.81 | -48.04% | 1 | 24 | 34.79% |
| REGN260116C01000000 | 2024-09-27 9:31AM EDT | 2026-01-16 | 175.80 | 155.00 | 165.00 | 0.00 | - | 1 | 117 | 35.08% |
| REGN261218C01000000 | 2024-09-26 2:39PM EDT | 2026-12-18 | 227.00 | 207.00 | 217.00 | 0.00 | - | 1 | 4 | 35.73% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN241011P01000000 | 2024-10-04 2:42PM EDT | 2024-10-11 | 14.00 | 13.20 | 19.10 | +7.63 | +119.78% | 2 | 12 | 48.55% |
| REGN241018P01000000 | 2024-10-04 1:02PM EDT | 2024-10-18 | 19.30 | 16.30 | 22.50 | -1.80 | -8.53% | 10 | 43 | 37.56% |
| REGN241025P01000000 | 2024-10-04 10:22AM EDT | 2024-10-25 | 22.65 | 21.60 | 27.10 | +6.76 | +42.54% | 1 | 4 | 35.25% |
| REGN241101P01000000 | 2024-10-02 11:16AM EDT | 2024-11-01 | 23.99 | 27.00 | 33.80 | 0.00 | - | 5 | 7 | 36.54% |
| REGN241115P01000000 | 2024-10-03 2:03PM EDT | 2024-11-15 | 36.37 | 33.00 | 39.90 | 0.00 | - | 1 | 15 | 34.23% |
| REGN241220P01000000 | 2024-09-25 10:07AM EDT | 2024-12-20 | 44.40 | 40.30 | 47.90 | 0.00 | - | - | 12 | 29.54% |
| REGN250117P01000000 | 2024-10-04 11:16AM EDT | 2025-01-17 | 51.67 | 48.60 | 53.80 | +12.97 | +33.51% | 5 | 187 | 28.03% |
| REGN250221P01000000 | 2024-10-03 12:54PM EDT | 2025-02-21 | 55.99 | 55.30 | 61.40 | 0.00 | - | 1 | 74 | 27.33% |
| REGN250620P01000000 | 2024-09-30 11:42AM EDT | 2025-06-20 | 56.50 | 69.00 | 76.70 | 0.00 | - | 10 | 145 | 24.63% |
| REGN250919P01000000 | 2024-09-23 3:20PM EDT | 2025-09-19 | 56.50 | 78.00 | 86.90 | 0.00 | - | 15 | 25 | 23.80% |
| REGN251219P01000000 | 2024-08-08 11:49AM EDT | 2025-12-19 | 75.60 | 63.00 | 73.00 | 0.00 | - | 2 | 3 | 18.02% |
| REGN260116P01000000 | 2024-09-25 1:48PM EDT | 2026-01-16 | 87.00 | 91.00 | 101.00 | 0.00 | - | 6 | 91 | 23.69% |
| REGN261218P01000000 | 2024-09-25 10:28AM EDT | 2026-12-18 | 114.80 | 115.00 | 125.00 | 0.00 | - | 2 | 94 | 22.16% |
© 2024 Yahoo. All rights reserved.