Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240517C00190000 | 2024-04-26 12:18PM EDT | 190.00 | 19.58 | 16.70 | 22.30 | +4.80 | +32.48% | 115 | 723 | 53.39% |
| BIIB240517C00195000 | 2024-04-26 1:26PM EDT | 195.00 | 15.56 | 14.60 | 19.00 | +4.66 | +42.75% | 10 | 100 | 55.10% |
| BIIB240517C00200000 | 2024-04-26 3:16PM EDT | 200.00 | 10.70 | 9.20 | 12.20 | +3.35 | +45.58% | 50 | 661 | 35.02% |
| BIIB240517C00205000 | 2024-04-26 1:11PM EDT | 205.00 | 7.50 | 6.40 | 8.10 | +3.60 | +92.31% | 12 | 86 | 30.04% |
| BIIB240517C00210000 | 2024-04-26 3:57PM EDT | 210.00 | 4.55 | 4.10 | 4.90 | +2.05 | +82.00% | 217 | 237 | 27.11% |
| BIIB240517C00215000 | 2024-04-26 3:17PM EDT | 215.00 | 3.40 | 2.30 | 2.70 | +1.90 | +126.67% | 21 | 188 | 25.59% |
| BIIB240517C00220000 | 2024-04-26 2:39PM EDT | 220.00 | 1.60 | 1.30 | 1.65 | +0.72 | +81.82% | 14 | 747 | 26.86% |
| BIIB240517C00225000 | 2024-04-26 1:02PM EDT | 225.00 | 0.85 | 0.70 | 1.00 | +0.35 | +70.00% | 3 | 63 | 28.10% |
| BIIB240517C00230000 | 2024-04-26 12:18PM EDT | 230.00 | 0.45 | 0.30 | 0.55 | -0.10 | -18.18% | 3 | 141 | 28.61% |
| BIIB240517C00235000 | 2024-04-23 1:12PM EDT | 235.00 | 0.37 | 0.05 | 1.20 | 0.00 | - | 2 | 36 | 40.72% |
| BIIB240517C00240000 | 2024-04-25 9:43AM EDT | 240.00 | 0.50 | 0.00 | 0.95 | 0.00 | - | 4 | 283 | 42.97% |
| BIIB240517C00245000 | 2024-04-19 2:37PM EDT | 245.00 | 0.45 | 0.00 | 0.85 | 0.00 | - | 1 | 53 | 46.29% |
| BIIB240517C00250000 | 2024-04-26 3:16PM EDT | 250.00 | 0.15 | 0.10 | 0.30 | -0.35 | -70.00% | 9 | 25 | 41.02% |
| BIIB240517C00255000 | 2024-03-26 9:59AM EDT | 255.00 | 1.22 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 53.27% |
| BIIB240517C00260000 | 2024-03-20 10:52AM EDT | 260.00 | 1.35 | 0.00 | 1.50 | 0.00 | - | - | 1 | 57.18% |
| BIIB240517C00265000 | 2024-03-18 3:32PM EDT | 265.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 60.99% |
| BIIB240517C00270000 | 2024-03-20 12:35PM EDT | 270.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | - | 1 | 64.65% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240517P00115000 | 2024-04-18 2:32PM EDT | 115.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 173.34% |
| BIIB240517P00155000 | 2024-04-23 1:03PM EDT | 155.00 | 0.23 | 0.00 | 4.30 | 0.00 | - | 1 | 11 | 99.37% |
| BIIB240517P00160000 | 2024-04-23 2:07PM EDT | 160.00 | 0.27 | 0.00 | 0.15 | 0.00 | - | 2 | 16 | 52.93% |
| BIIB240517P00165000 | 2024-04-26 1:36PM EDT | 165.00 | 2.16 | 0.00 | 4.30 | +1.96 | +980.00% | 1 | 11 | 83.20% |
| BIIB240517P00170000 | 2024-04-26 1:36PM EDT | 170.00 | 2.21 | 0.00 | 4.40 | +1.73 | +360.42% | 1 | 8 | 75.85% |
| BIIB240517P00175000 | 2024-04-26 2:32PM EDT | 175.00 | 0.29 | 0.00 | 2.00 | -0.01 | -3.33% | 6 | 219 | 54.35% |
| BIIB240517P00180000 | 2024-04-26 2:45PM EDT | 180.00 | 0.23 | 0.00 | 0.45 | -0.59 | -71.95% | 1 | 92 | 39.40% |
| BIIB240517P00185000 | 2024-04-26 12:19PM EDT | 185.00 | 0.35 | 0.00 | 0.50 | -0.65 | -65.00% | 8 | 200 | 34.33% |
| BIIB240517P00190000 | 2024-04-26 2:55PM EDT | 190.00 | 0.37 | 0.20 | 0.50 | -1.33 | -78.24% | 22 | 643 | 28.32% |
| BIIB240517P00195000 | 2024-04-26 2:32PM EDT | 195.00 | 0.81 | 0.40 | 2.35 | -1.79 | -68.85% | 10 | 163 | 37.73% |
| BIIB240517P00200000 | 2024-04-26 3:17PM EDT | 200.00 | 1.30 | 1.10 | 1.65 | -2.40 | -64.86% | 9 | 184 | 24.83% |
| BIIB240517P00205000 | 2024-04-26 1:53PM EDT | 205.00 | 2.85 | 0.45 | 3.00 | -3.35 | -54.03% | 42 | 129 | 23.71% |
| BIIB240517P00210000 | 2024-04-26 3:55PM EDT | 210.00 | 4.80 | 4.60 | 5.00 | -7.50 | -60.98% | 76 | 334 | 22.10% |
| BIIB240517P00215000 | 2024-04-25 10:03AM EDT | 215.00 | 13.62 | 7.50 | 8.40 | 0.00 | - | 5 | 39 | 23.38% |
| BIIB240517P00220000 | 2024-04-23 10:13AM EDT | 220.00 | 26.18 | 9.70 | 14.60 | 0.00 | - | 4 | 24 | 38.18% |
| BIIB240517P00225000 | 2024-04-22 11:46AM EDT | 225.00 | 31.25 | 13.80 | 19.50 | 0.00 | - | 2 | 23 | 44.95% |
| BIIB240517P00230000 | 2024-04-11 2:49PM EDT | 230.00 | 27.02 | 18.60 | 23.30 | 0.00 | - | 1 | 0 | 43.48% |
| BIIB240517P00235000 | 2024-03-19 11:16AM EDT | 235.00 | 20.43 | 40.00 | 49.00 | 0.00 | - | 3 | 1 | 140.38% |
© 2024 Yahoo. All rights reserved.