Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB241018C00100000 | 2024-09-16 2:35PM EDT | 100.00 | 99.81 | 83.60 | 93.00 | 0.00 | - | 2 | 0 | 430.71% |
| BIIB241018C00105000 | 2024-08-21 3:02PM EDT | 105.00 | 102.27 | 90.00 | 99.40 | 0.00 | - | - | 1 | 558.40% |
| BIIB241018C00110000 | 2024-08-29 11:15AM EDT | 110.00 | 96.33 | 80.20 | 89.80 | 0.00 | - | 2 | 2 | 426.86% |
| BIIB241018C00120000 | 2024-08-19 3:03PM EDT | 120.00 | 86.62 | 73.20 | 82.90 | 0.00 | - | 2 | 1 | 434.38% |
| BIIB241018C00150000 | 2024-08-28 12:45PM EDT | 150.00 | 55.50 | 40.00 | 49.80 | 0.00 | - | 1 | 3 | 234.84% |
| BIIB241018C00170000 | 2024-10-09 10:41AM EDT | 170.00 | 14.39 | 15.20 | 22.80 | 0.00 | - | 3 | 4 | 60.99% |
| BIIB241018C00175000 | 2024-10-09 11:09AM EDT | 175.00 | 10.50 | 10.30 | 17.90 | 0.00 | - | 1 | 2 | 105.47% |
| BIIB241018C00180000 | 2024-10-10 3:58PM EDT | 180.00 | 9.75 | 7.20 | 10.70 | 0.00 | - | 2 | 286 | 58.72% |
| BIIB241018C00185000 | 2024-10-11 12:43PM EDT | 185.00 | 4.30 | 4.50 | 7.80 | -1.08 | -20.07% | 4 | 29 | 62.40% |
| BIIB241018C00187500 | 2024-10-11 3:54PM EDT | 187.50 | 3.70 | 2.90 | 3.40 | +0.65 | +21.31% | 40 | 140 | 30.57% |
| BIIB241018C00190000 | 2024-10-11 3:53PM EDT | 190.00 | 2.20 | 1.75 | 2.10 | -0.48 | -17.91% | 79 | 330 | 29.32% |
| BIIB241018C00192500 | 2024-10-11 3:53PM EDT | 192.50 | 1.35 | 0.90 | 1.30 | -0.02 | -1.46% | 6 | 23 | 29.86% |
| BIIB241018C00195000 | 2024-10-11 1:49PM EDT | 195.00 | 0.74 | 0.50 | 0.75 | -0.36 | -32.73% | 82 | 138 | 30.10% |
| BIIB241018C00197500 | 2024-10-10 10:18AM EDT | 197.50 | 0.45 | 0.00 | 4.40 | 0.00 | - | 2 | 5 | 56.98% |
| BIIB241018C00200000 | 2024-10-11 3:47PM EDT | 200.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 47 | 519 | 31.84% |
| BIIB241018C00202500 | 2024-10-07 1:46PM EDT | 202.50 | 0.13 | 0.00 | 1.00 | 0.00 | - | 2 | 9 | 53.39% |
| BIIB241018C00205000 | 2024-10-11 12:06PM EDT | 205.00 | 0.10 | 0.00 | 0.25 | -0.10 | -50.00% | 4 | 680 | 41.50% |
| BIIB241018C00210000 | 2024-10-11 12:02PM EDT | 210.00 | 0.37 | 0.00 | 0.50 | +0.17 | +85.00% | 13 | 391 | 50.59% |
| BIIB241018C00215000 | 2024-10-11 9:30AM EDT | 215.00 | 0.10 | 0.00 | 0.75 | -0.05 | -33.33% | 1 | 181 | 64.06% |
| BIIB241018C00220000 | 2024-10-11 3:42PM EDT | 220.00 | 0.15 | 0.00 | 1.00 | -0.05 | -25.00% | 2 | 296 | 77.05% |
| BIIB241018C00225000 | 2024-10-03 2:11PM EDT | 225.00 | 0.39 | 0.00 | 0.70 | 0.00 | - | 23 | 409 | 79.69% |
| BIIB241018C00230000 | 2024-10-09 10:34AM EDT | 230.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 415 | 71.48% |
| BIIB241018C00235000 | 2024-10-10 10:33AM EDT | 235.00 | 0.72 | 0.00 | 1.10 | 0.00 | - | 1 | 89 | 103.42% |
| BIIB241018C00240000 | 2024-10-10 3:54PM EDT | 240.00 | 0.50 | 0.00 | 3.00 | 0.00 | - | 3 | 369 | 138.62% |
| BIIB241018C00245000 | 2024-10-01 10:03AM EDT | 245.00 | 4.30 | 0.00 | 4.30 | 0.00 | - | 21 | 71 | 161.43% |
| BIIB241018C00250000 | 2024-09-30 9:44AM EDT | 250.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 2 | 447 | 148.63% |
| BIIB241018C00255000 | 2024-09-06 2:55PM EDT | 255.00 | 0.35 | 0.00 | 3.20 | 0.00 | - | 1 | 82 | 165.48% |
| BIIB241018C00260000 | 2024-10-09 11:05AM EDT | 260.00 | 0.25 | 0.00 | 3.20 | 0.00 | - | 1 | 56 | 173.14% |
| BIIB241018C00265000 | 2024-10-04 3:07PM EDT | 265.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 70 | 165.48% |
| BIIB241018C00270000 | 2024-10-08 10:47AM EDT | 270.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 79 | 201.37% |
| BIIB241018C00275000 | 2024-08-29 12:42PM EDT | 275.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | 3 | 229 | 208.64% |
| BIIB241018C00280000 | 2024-10-11 11:23AM EDT | 280.00 | 0.05 | 0.00 | 1.80 | -0.28 | -84.85% | 1 | 68 | 179.10% |
| BIIB241018C00285000 | 2024-05-10 10:49AM EDT | 285.00 | 2.30 | 0.00 | 6.60 | 0.00 | - | 50 | 53 | 247.80% |
| BIIB241018C00290000 | 2024-07-25 12:23PM EDT | 290.00 | 2.20 | 0.00 | 1.50 | 0.00 | - | 55 | 57 | 184.96% |
| BIIB241018C00295000 | 2024-05-15 9:33AM EDT | 295.00 | 2.80 | 0.00 | 4.30 | 0.00 | - | 3 | 6 | 235.79% |
| BIIB241018C00300000 | 2024-08-21 9:30AM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 50.00% |
| BIIB241018C00305000 | 2024-09-12 11:12AM EDT | 305.00 | 0.19 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 248.34% |
| BIIB241018C00310000 | 2024-07-11 2:09PM EDT | 310.00 | 0.85 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 254.39% |
| BIIB241018C00325000 | 2024-02-20 3:32PM EDT | 325.00 | 1.10 | 0.00 | 4.70 | 0.00 | - | - | 2 | 277.10% |
| BIIB241018C00330000 | 2024-04-29 12:09PM EDT | 330.00 | 0.05 | 0.00 | 3.20 | 0.00 | - | - | 1 | 260.89% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB241018P00100000 | 2024-07-26 2:46PM EDT | 100.00 | 0.50 | 0.00 | 1.70 | 0.00 | - | 5 | 8 | 285.94% |
| BIIB241018P00120000 | 2024-06-21 12:55PM EDT | 120.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 264.31% |
| BIIB241018P00125000 | 2024-02-16 1:08PM EDT | 125.00 | 0.90 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 192.19% |
| BIIB241018P00130000 | 2024-04-19 3:22PM EDT | 130.00 | 1.20 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 227.78% |
| BIIB241018P00140000 | 2024-09-26 9:57AM EDT | 140.00 | 0.20 | 0.00 | 2.05 | 0.00 | - | 3 | 9 | 157.52% |
| BIIB241018P00145000 | 2024-07-26 12:35PM EDT | 145.00 | 0.45 | 0.00 | 1.70 | 0.00 | - | 1 | 2 | 136.33% |
| BIIB241018P00150000 | 2024-09-26 9:57AM EDT | 150.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 4 | 526 | 156.49% |
| BIIB241018P00155000 | 2024-04-24 1:30PM EDT | 155.00 | 1.93 | 0.00 | 5.00 | 0.00 | - | 10 | 13 | 146.95% |
| BIIB241018P00160000 | 2024-10-03 1:38PM EDT | 160.00 | 0.35 | 0.00 | 4.30 | 0.00 | - | 6 | 21 | 123.44% |
| BIIB241018P00165000 | 2024-10-09 10:36AM EDT | 165.00 | 0.59 | 0.00 | 0.30 | 0.00 | - | 1 | 21 | 55.27% |
| BIIB241018P00170000 | 2024-10-11 2:32PM EDT | 170.00 | 0.15 | 0.00 | 0.55 | -0.30 | -66.67% | 6 | 158 | 50.39% |
| BIIB241018P00175000 | 2024-10-11 12:40PM EDT | 175.00 | 0.20 | 0.00 | 1.85 | -0.30 | -60.00% | 4 | 221 | 54.00% |
| BIIB241018P00180000 | 2024-10-11 3:43PM EDT | 180.00 | 0.27 | 0.30 | 0.45 | -0.48 | -64.00% | 19 | 293 | 30.81% |
| BIIB241018P00182500 | 2024-10-11 2:56PM EDT | 182.50 | 0.60 | 0.00 | 3.00 | -0.60 | -50.00% | 59 | 145 | 57.40% |
| BIIB241018P00185000 | 2024-10-11 3:43PM EDT | 185.00 | 1.15 | 1.05 | 1.30 | -0.77 | -40.10% | 18 | 376 | 27.81% |
| BIIB241018P00187500 | 2024-10-11 3:25PM EDT | 187.50 | 1.90 | 1.95 | 2.15 | -1.35 | -41.54% | 11 | 60 | 26.70% |
| BIIB241018P00190000 | 2024-10-11 2:36PM EDT | 190.00 | 3.30 | 3.20 | 3.50 | -0.70 | -17.50% | 24 | 376 | 26.98% |
| BIIB241018P00192500 | 2024-10-09 10:35AM EDT | 192.50 | 8.50 | 4.30 | 8.20 | 0.00 | - | 1 | 119 | 60.72% |
| BIIB241018P00195000 | 2024-10-10 9:43AM EDT | 195.00 | 10.50 | 6.00 | 7.50 | 0.00 | - | 27 | 347 | 32.03% |
| BIIB241018P00197500 | 2024-10-07 10:48AM EDT | 197.50 | 13.30 | 8.10 | 11.70 | 0.00 | - | 5 | 10 | 61.67% |
| BIIB241018P00200000 | 2024-10-10 10:11AM EDT | 200.00 | 12.00 | 10.80 | 12.70 | 0.00 | - | 2 | 692 | 48.54% |
| BIIB241018P00205000 | 2024-10-10 3:54PM EDT | 205.00 | 13.00 | 12.00 | 20.10 | 0.00 | - | 261 | 80 | 95.39% |
| BIIB241018P00207500 | 2024-10-03 10:32AM EDT | 207.50 | 21.28 | 14.80 | 22.80 | 0.00 | - | 8 | 0 | 104.96% |
| BIIB241018P00210000 | 2024-10-10 3:54PM EDT | 210.00 | 18.51 | 17.50 | 25.30 | 0.00 | - | 1,030 | 258 | 111.77% |
| BIIB241018P00215000 | 2024-10-10 3:54PM EDT | 215.00 | 26.66 | 22.40 | 30.00 | 0.00 | - | 590 | 96 | 120.51% |
| BIIB241018P00220000 | 2024-10-10 3:54PM EDT | 220.00 | 28.40 | 27.00 | 35.00 | 0.00 | - | 50 | 8 | 132.47% |
| BIIB241018P00225000 | 2024-10-10 3:54PM EDT | 225.00 | 32.70 | 32.30 | 40.00 | 0.00 | - | 140 | 33 | 143.80% |
| BIIB241018P00230000 | 2024-08-15 2:14PM EDT | 230.00 | 28.60 | 30.40 | 38.40 | 0.00 | - | 2 | 0 | 0.00% |
| BIIB241018P00235000 | 2024-10-11 3:46PM EDT | 235.00 | 46.79 | 42.40 | 50.00 | -3.91 | -7.71% | 15 | 118 | 164.89% |
| BIIB241018P00240000 | 2024-10-11 3:46PM EDT | 240.00 | 51.82 | 47.40 | 55.00 | -2.90 | -5.30% | 15 | 20 | 174.76% |
| BIIB241018P00245000 | 2024-09-03 11:58AM EDT | 245.00 | 35.60 | 56.50 | 64.50 | 0.00 | - | 10 | 0 | 192.50% |
| BIIB241018P00250000 | 2024-08-05 11:20AM EDT | 250.00 | 49.90 | 40.50 | 49.50 | 0.00 | - | 40 | 0 | 0.00% |
| BIIB241018P00260000 | 2024-07-10 9:34AM EDT | 260.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB241018P00265000 | 2024-04-04 10:21AM EDT | 265.00 | 57.26 | 44.30 | 52.20 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.