Regeneron Pharmaceuticals, Inc. (REGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:920.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN240510C00920000 | 2024-05-10 1:30PM EDT | 2024-05-10 | 55.95 | 49.30 | 58.00 | +13.95 | +33.21% | 3 | 5 | 106.20% |
| REGN240517C00920000 | 2024-05-07 1:45PM EDT | 2024-05-17 | 45.00 | 51.70 | 59.00 | 0.00 | - | 1 | 19 | 40.45% |
| REGN240524C00920000 | 2024-04-24 10:16AM EDT | 2024-05-24 | 29.00 | 54.70 | 61.90 | 0.00 | - | 2 | 0 | 35.07% |
| REGN240531C00920000 | 2024-04-11 2:22PM EDT | 2024-05-31 | 45.10 | 56.20 | 64.00 | 0.00 | - | - | 1 | 31.99% |
| REGN240614C00920000 | 2024-05-02 3:42PM EDT | 2024-06-14 | 40.90 | 61.00 | 68.20 | 0.00 | - | - | 0 | 29.43% |
| REGN240621C00920000 | 2024-05-09 1:02PM EDT | 2024-06-21 | 62.10 | 65.00 | 70.80 | 0.00 | - | 1 | 53 | 29.32% |
| REGN240816C00920000 | 2024-04-17 12:31PM EDT | 2024-08-16 | 59.60 | 84.30 | 91.00 | 0.00 | - | 2 | 4 | 30.69% |
| REGN241115C00920000 | 2024-04-11 12:00PM EDT | 2024-11-15 | 85.79 | 108.00 | 115.60 | 0.00 | - | - | 1 | 31.63% |
| REGN250117C00920000 | 2024-05-08 9:36AM EDT | 2025-01-17 | 129.70 | 125.00 | 132.70 | 0.00 | - | 1 | 431 | 33.04% |
| REGN251219C00920000 | 2023-08-21 3:42PM EDT | 2025-12-19 | 146.30 | 135.30 | 142.70 | 0.00 | - | 6 | 1 | 23.79% |
| REGN260116C00920000 | 2024-03-05 3:57PM EDT | 2026-01-16 | 201.85 | 177.00 | 186.00 | 0.00 | - | 2 | 4 | 32.33% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN240517P00920000 | 2024-05-08 1:37PM EDT | 2024-05-17 | 1.60 | 0.00 | 4.80 | 0.00 | - | 4 | 75 | 39.32% |
| REGN240524P00920000 | 2024-05-07 1:39PM EDT | 2024-05-24 | 4.10 | 0.10 | 6.20 | 0.00 | - | 1 | 1 | 31.54% |
| REGN240531P00920000 | 2024-05-07 9:55AM EDT | 2024-05-31 | 3.52 | 0.10 | 7.20 | 0.00 | - | - | 3 | 27.61% |
| REGN240607P00920000 | 2024-05-10 3:44PM EDT | 2024-06-07 | 5.15 | 0.20 | 7.90 | -3.45 | -40.12% | 1 | 11 | 24.97% |
| REGN240621P00920000 | 2024-05-08 10:26AM EDT | 2024-06-21 | 10.42 | 4.30 | 10.80 | 0.00 | - | 1 | 105 | 23.48% |
| REGN240816P00920000 | 2024-05-02 1:12PM EDT | 2024-08-16 | 34.80 | 16.20 | 22.70 | 0.00 | - | 18 | 45 | 22.66% |
| REGN241115P00920000 | 2024-05-06 11:35AM EDT | 2024-11-15 | 42.62 | 29.00 | 36.70 | 0.00 | - | - | 20 | 21.97% |
| REGN250117P00920000 | 2024-05-07 11:28AM EDT | 2025-01-17 | 50.20 | 38.00 | 44.10 | 0.00 | - | 1 | 85 | 21.54% |
| REGN250620P00920000 | 2024-03-26 1:48PM EDT | 2025-06-20 | 74.90 | 90.40 | 100.00 | 0.00 | - | 1 | 8 | 31.52% |
| REGN251219P00920000 | 2024-04-29 9:41AM EDT | 2025-12-19 | 110.00 | 67.00 | 76.00 | 0.00 | - | 1 | 2 | 21.05% |
| REGN260116P00920000 | 2024-03-28 11:54AM EDT | 2026-01-16 | 84.36 | 107.00 | 116.00 | 0.00 | - | 2 | 58 | 28.96% |
© 2024 Yahoo. All rights reserved.