Biogen Inc. (BIIB)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240503C00175000 | 2024-04-26 1:10PM EDT | 175.00 | 33.90 | 29.50 | 38.80 | +6.60 | +24.18% | 5 | 5 | 70.12% |
| BIIB240503C00190000 | 2024-04-24 10:12AM EDT | 190.00 | 15.70 | 14.90 | 20.90 | 0.00 | - | 2 | 15 | 74.61% |
| BIIB240503C00192500 | 2024-04-26 2:45PM EDT | 192.50 | 17.30 | 12.40 | 21.20 | +9.78 | +130.05% | 1 | 5 | 100.51% |
| BIIB240503C00195000 | 2024-04-26 3:28PM EDT | 195.00 | 15.23 | 10.30 | 18.80 | +7.03 | +85.73% | 5 | 57 | 93.37% |
| BIIB240503C00197500 | 2024-04-26 1:26PM EDT | 197.50 | 12.09 | 8.20 | 15.80 | +8.09 | +202.25% | 3 | 12 | 79.98% |
| BIIB240503C00200000 | 2024-04-26 1:36PM EDT | 200.00 | 9.70 | 8.70 | 13.60 | +5.70 | +142.50% | 13 | 74 | 74.51% |
| BIIB240503C00202500 | 2024-04-26 1:39PM EDT | 202.50 | 8.02 | 6.70 | 10.20 | +4.77 | +146.77% | 34 | 80 | 57.25% |
| BIIB240503C00205000 | 2024-04-26 2:53PM EDT | 205.00 | 6.05 | 4.80 | 6.00 | +3.70 | +157.45% | 89 | 111 | 32.62% |
| BIIB240503C00207500 | 2024-04-26 3:55PM EDT | 207.50 | 3.50 | 3.30 | 3.90 | +2.00 | +133.33% | 27 | 32 | 27.39% |
| BIIB240503C00210000 | 2024-04-26 3:57PM EDT | 210.00 | 2.17 | 2.15 | 2.50 | +1.17 | +117.00% | 252 | 134 | 26.07% |
| BIIB240503C00215000 | 2024-04-26 3:54PM EDT | 215.00 | 0.83 | 0.70 | 1.00 | +0.23 | +38.33% | 119 | 59 | 26.95% |
| BIIB240503C00217500 | 2024-04-26 3:19PM EDT | 217.50 | 0.77 | 0.40 | 0.75 | +0.49 | +175.00% | 37 | 25 | 29.59% |
| BIIB240503C00220000 | 2024-04-26 3:59PM EDT | 220.00 | 0.30 | 0.15 | 0.30 | +0.10 | +50.00% | 111 | 180 | 26.91% |
| BIIB240503C00225000 | 2024-04-26 3:28PM EDT | 225.00 | 0.15 | 0.10 | 0.15 | -0.64 | -81.01% | 2 | 15 | 30.66% |
| BIIB240503C00230000 | 2024-04-23 3:28PM EDT | 230.00 | 1.96 | 0.00 | 4.30 | 0.00 | - | 2 | 14 | 74.66% |
| BIIB240503C00235000 | 2024-04-09 10:26AM EDT | 235.00 | 0.60 | 0.00 | 4.30 | 0.00 | - | 4 | 5 | 84.72% |
| BIIB240503C00240000 | 2024-04-18 1:15PM EDT | 240.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 9 | 55.86% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240503P00165000 | 2024-04-24 11:22AM EDT | 165.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 19 | 77.73% |
| BIIB240503P00170000 | 2024-04-26 9:45AM EDT | 170.00 | 0.10 | 0.00 | 4.30 | -0.40 | -80.00% | 2 | 352 | 130.47% |
| BIIB240503P00175000 | 2024-04-24 1:33PM EDT | 175.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 3 | 13 | 64.36% |
| BIIB240503P00180000 | 2024-04-26 3:26PM EDT | 180.00 | 0.08 | 0.00 | 0.20 | -0.07 | -46.67% | 9 | 30 | 52.15% |
| BIIB240503P00182500 | 2024-04-23 1:02PM EDT | 182.50 | 2.19 | 0.00 | 4.40 | 0.00 | - | 1 | 36 | 97.66% |
| BIIB240503P00185000 | 2024-04-26 9:34AM EDT | 185.00 | 0.13 | 0.05 | 0.70 | -0.42 | -76.36% | 1 | 21 | 55.76% |
| BIIB240503P00187500 | 2024-04-26 3:01PM EDT | 187.50 | 0.05 | 0.00 | 4.50 | -0.21 | -80.77% | 10 | 72 | 84.86% |
| BIIB240503P00190000 | 2024-04-26 2:00PM EDT | 190.00 | 0.18 | 0.00 | 0.15 | -0.52 | -74.29% | 8 | 79 | 38.09% |
| BIIB240503P00192500 | 2024-04-26 3:01PM EDT | 192.50 | 0.20 | 0.00 | 4.40 | -0.25 | -55.56% | 34 | 134 | 70.48% |
| BIIB240503P00195000 | 2024-04-26 3:26PM EDT | 195.00 | 0.20 | 0.05 | 0.30 | -0.66 | -76.74% | 7 | 67 | 33.94% |
| BIIB240503P00197500 | 2024-04-26 11:58AM EDT | 197.50 | 0.31 | 0.00 | 0.85 | -0.94 | -75.20% | 22 | 13 | 39.04% |
| BIIB240503P00200000 | 2024-04-26 2:08PM EDT | 200.00 | 0.40 | 0.10 | 0.80 | -2.65 | -86.89% | 18 | 71 | 32.28% |
| BIIB240503P00205000 | 2024-04-26 3:16PM EDT | 205.00 | 0.85 | 1.00 | 1.25 | -3.75 | -81.52% | 87 | 31 | 24.27% |
| BIIB240503P00210000 | 2024-04-26 3:55PM EDT | 210.00 | 3.15 | 2.90 | 3.30 | -5.15 | -62.05% | 240 | 33 | 23.46% |
| BIIB240503P00215000 | 2024-04-17 12:34PM EDT | 215.00 | 22.12 | 5.00 | 7.60 | 0.00 | - | 1 | 2 | 32.42% |
| BIIB240503P00220000 | 2024-04-09 10:36AM EDT | 220.00 | 14.00 | 7.80 | 14.70 | 0.00 | - | 1 | 1 | 67.11% |
| BIIB240503P00225000 | 2024-04-09 10:36AM EDT | 225.00 | 18.75 | 11.80 | 19.20 | 0.00 | - | 1 | 0 | 74.63% |
© 2024 Yahoo. All rights reserved.