Regeneron Pharmaceuticals, Inc. (REGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:900.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN240426C00900000 | 2024-04-19 2:19PM EDT | 2024-04-26 | 9.85 | 12.30 | 13.70 | 0.00 | - | 3 | 3 | 29.37% |
| REGN240503C00900000 | 2024-04-15 1:39PM EDT | 2024-05-03 | 30.20 | 26.00 | 27.40 | 0.00 | - | 1 | 1 | 39.49% |
| REGN240510C00900000 | 2024-04-19 10:24AM EDT | 2024-05-10 | 27.96 | 26.70 | 33.50 | 0.00 | - | 2 | 2 | 38.18% |
| REGN240517C00900000 | 2024-04-22 9:55AM EDT | 2024-05-17 | 29.75 | 31.80 | 34.00 | 0.00 | - | 2 | 25 | 32.67% |
| REGN240524C00900000 | 2024-04-11 11:06AM EDT | 2024-05-24 | 50.50 | 32.70 | 40.40 | 0.00 | - | - | 1 | 34.87% |
| REGN240621C00900000 | 2024-04-23 3:24PM EDT | 2024-06-21 | 48.06 | 46.70 | 47.40 | +2.06 | +4.48% | 1 | 135 | 30.12% |
| REGN240816C00900000 | 2024-04-15 3:52PM EDT | 2024-08-16 | 65.99 | 62.30 | 68.20 | 0.00 | - | 3 | 5 | 31.90% |
| REGN241115C00900000 | 2024-04-11 12:00PM EDT | 2024-11-15 | 96.70 | 86.10 | 92.20 | 0.00 | - | - | 1 | 32.75% |
| REGN250117C00900000 | 2024-04-16 11:37AM EDT | 2025-01-17 | 103.53 | 101.60 | 108.70 | 0.00 | - | 3 | 577 | 34.04% |
| REGN250620C00900000 | 2024-02-02 3:15PM EDT | 2025-06-20 | 171.85 | 195.00 | 204.00 | 0.00 | - | 2 | 2 | 51.08% |
| REGN251219C00900000 | 2024-03-06 12:25PM EDT | 2025-12-19 | 216.00 | 187.00 | 197.00 | 0.00 | - | 1 | 11 | 42.15% |
| REGN260116C00900000 | 2024-03-01 12:00PM EDT | 2026-01-16 | 230.10 | 209.00 | 218.00 | 0.00 | - | 4 | 7 | 45.82% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN240426P00900000 | 2024-04-23 11:38AM EDT | 2024-04-26 | 5.40 | 4.70 | 6.00 | -0.40 | -6.90% | 4 | 18 | 28.15% |
| REGN240503P00900000 | 2024-04-23 1:45PM EDT | 2024-05-03 | 16.90 | 17.50 | 19.00 | -9.40 | -35.74% | 1 | 13 | 37.67% |
| REGN240510P00900000 | 2024-04-23 10:14AM EDT | 2024-05-10 | 19.15 | 15.90 | 22.20 | -10.15 | -34.64% | 3 | 1 | 33.04% |
| REGN240517P00900000 | 2024-04-23 3:40PM EDT | 2024-05-17 | 22.40 | 21.50 | 23.60 | -9.10 | -28.89% | 1,056 | 60 | 29.33% |
| REGN240531P00900000 | 2024-04-15 2:22PM EDT | 2024-05-31 | 34.85 | 21.80 | 29.30 | 0.00 | - | 1 | 2 | 28.24% |
| REGN240621P00900000 | 2024-04-22 2:41PM EDT | 2024-06-21 | 32.30 | 31.70 | 32.70 | 0.00 | - | 1 | 180 | 25.02% |
| REGN240816P00900000 | 2024-04-12 12:37PM EDT | 2024-08-16 | 51.30 | 42.90 | 45.30 | 0.00 | - | 1 | 136 | 24.18% |
| REGN241115P00900000 | 2024-04-22 12:28PM EDT | 2024-11-15 | 60.00 | 53.70 | 58.10 | 0.00 | - | 7 | 84 | 22.82% |
| REGN250117P00900000 | 2024-04-09 11:31AM EDT | 2025-01-17 | 57.40 | 61.00 | 66.60 | 0.00 | - | 1 | 104 | 22.73% |
| REGN250620P00900000 | 2024-04-22 9:52AM EDT | 2025-06-20 | 84.80 | 75.20 | 83.70 | 0.00 | - | 1 | 5 | 22.57% |
| REGN251219P00900000 | 2024-04-09 2:43PM EDT | 2025-12-19 | 81.60 | 87.10 | 96.00 | 0.00 | - | 1 | 44 | 21.55% |
| REGN260116P00900000 | 2024-04-19 12:04PM EDT | 2026-01-16 | 100.00 | 90.00 | 98.00 | 0.00 | - | 1 | 142 | 21.49% |
© 2024 Yahoo. All rights reserved.