Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240719C00120000 | 2024-02-23 2:58PM EDT | 120.00 | 106.42 | 96.30 | 104.50 | 0.00 | - | 2 | 2 | 139.26% |
| BIIB240719C00180000 | 2024-03-25 12:35PM EDT | 180.00 | 42.26 | 24.50 | 32.20 | 0.00 | - | 2 | 2 | 35.02% |
| BIIB240719C00185000 | 2024-04-15 3:54PM EDT | 185.00 | 23.80 | 25.80 | 32.80 | 0.00 | - | - | 1 | 49.38% |
| BIIB240719C00190000 | 2024-04-26 1:30PM EDT | 190.00 | 24.85 | 23.70 | 28.10 | +4.35 | +21.22% | 20 | 101 | 44.93% |
| BIIB240719C00195000 | 2024-04-24 1:48PM EDT | 195.00 | 16.30 | 20.00 | 25.00 | 0.00 | - | 3 | 12 | 44.76% |
| BIIB240719C00200000 | 2024-04-26 1:58PM EDT | 200.00 | 17.60 | 16.80 | 19.40 | +4.10 | +30.37% | 3 | 40 | 37.37% |
| BIIB240719C00205000 | 2024-04-26 10:11AM EDT | 205.00 | 12.00 | 13.60 | 18.40 | +0.90 | +8.11% | 1 | 34 | 41.66% |
| BIIB240719C00210000 | 2024-04-26 3:53PM EDT | 210.00 | 11.70 | 11.30 | 11.70 | +3.00 | +34.48% | 3 | 172 | 30.74% |
| BIIB240719C00215000 | 2024-04-26 11:09AM EDT | 215.00 | 8.08 | 8.90 | 9.40 | +1.08 | +15.43% | 1 | 29 | 30.30% |
| BIIB240719C00220000 | 2024-04-26 2:48PM EDT | 220.00 | 7.00 | 6.80 | 7.50 | +1.60 | +29.63% | 2 | 145 | 30.08% |
| BIIB240719C00225000 | 2024-04-26 10:22AM EDT | 225.00 | 4.30 | 5.10 | 5.90 | +0.20 | +4.88% | 1 | 198 | 29.87% |
| BIIB240719C00230000 | 2024-04-25 2:42PM EDT | 230.00 | 3.10 | 3.30 | 4.60 | 0.00 | - | 5 | 96 | 29.74% |
| BIIB240719C00235000 | 2024-04-26 2:18PM EDT | 235.00 | 3.30 | 3.00 | 5.00 | +1.05 | +46.67% | 15 | 17 | 34.30% |
| BIIB240719C00240000 | 2024-04-26 12:16PM EDT | 240.00 | 2.48 | 2.15 | 3.60 | +0.12 | +5.08% | 1 | 63 | 32.82% |
| BIIB240719C00245000 | 2024-04-26 2:18PM EDT | 245.00 | 1.85 | 1.40 | 2.90 | +0.55 | +42.31% | 13 | 87 | 33.05% |
| BIIB240719C00250000 | 2024-04-26 1:13PM EDT | 250.00 | 1.30 | 1.10 | 2.55 | -0.12 | -8.45% | 1 | 130 | 34.22% |
| BIIB240719C00255000 | 2024-04-26 3:39PM EDT | 255.00 | 1.00 | 0.70 | 2.05 | -0.02 | -1.96% | 10 | 91 | 34.39% |
| BIIB240719C00260000 | 2024-04-26 9:56AM EDT | 260.00 | 0.80 | 0.50 | 4.40 | -0.05 | -5.88% | 1 | 127 | 46.51% |
| BIIB240719C00265000 | 2024-04-04 3:40PM EDT | 265.00 | 0.88 | 0.00 | 4.70 | 0.00 | - | 4 | 26 | 50.10% |
| BIIB240719C00270000 | 2024-04-23 2:18PM EDT | 270.00 | 0.05 | 0.00 | 2.75 | 0.00 | - | 1 | 36 | 44.43% |
| BIIB240719C00275000 | 2024-04-02 1:25PM EDT | 275.00 | 0.67 | 0.00 | 4.50 | 0.00 | - | 1 | 9 | 54.04% |
| BIIB240719C00280000 | 2024-04-22 10:38AM EDT | 280.00 | 1.20 | 0.00 | 2.20 | 0.00 | - | 1 | 41 | 45.84% |
| BIIB240719C00285000 | 2024-04-01 12:45PM EDT | 285.00 | 0.70 | 0.00 | 4.40 | 0.00 | - | 1 | 11 | 58.02% |
| BIIB240719C00290000 | 2024-04-10 12:21PM EDT | 290.00 | 0.20 | 0.00 | 1.95 | 0.00 | - | 30 | 40 | 48.23% |
| BIIB240719C00295000 | 2024-04-26 3:18PM EDT | 295.00 | 0.25 | 0.05 | 0.75 | -14.95 | -98.36% | 3 | 9 | 40.97% |
| BIIB240719C00300000 | 2024-04-08 9:57AM EDT | 300.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 28 | 42.53% |
| BIIB240719C00305000 | 2024-02-21 2:59PM EDT | 305.00 | 0.62 | 0.00 | 4.70 | 0.00 | - | 1 | 17 | 55.91% |
| BIIB240719C00310000 | 2024-02-22 1:17PM EDT | 310.00 | 1.18 | 0.00 | 4.60 | 0.00 | - | 1 | 14 | 57.34% |
| BIIB240719C00315000 | 2024-02-22 1:17PM EDT | 315.00 | 0.84 | 0.00 | 4.60 | 0.00 | - | 2 | 6 | 59.00% |
| BIIB240719C00320000 | 2024-01-23 1:14PM EDT | 320.00 | 3.25 | 0.00 | 1.50 | 0.00 | - | 50 | 51 | 55.21% |
| BIIB240719C00325000 | 2024-02-12 4:18PM EDT | 325.00 | 2.20 | 0.00 | 4.60 | 0.00 | - | 2 | 7 | 62.21% |
| BIIB240719C00330000 | 2024-01-08 12:19PM EDT | 330.00 | 3.40 | 1.15 | 2.10 | 0.00 | - | 1 | 4 | 59.14% |
| BIIB240719C00340000 | 2024-01-16 4:06PM EDT | 340.00 | 1.67 | 0.00 | 4.60 | 0.00 | - | 1 | 17 | 66.76% |
| BIIB240719C00370000 | 2024-02-22 11:05AM EDT | 370.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 1 | 5 | 74.00% |
| BIIB240719C00380000 | 2024-02-22 11:01AM EDT | 380.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 5 | 76.54% |
| BIIB240719C00390000 | 2024-01-04 10:37AM EDT | 390.00 | 1.20 | 0.00 | 4.40 | 0.00 | - | - | 1 | 79.35% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240719P00120000 | 2024-04-19 3:29PM EDT | 120.00 | 0.86 | 0.00 | 4.40 | 0.00 | - | 2 | 5 | 82.42% |
| BIIB240719P00125000 | 2024-01-09 2:04PM EDT | 125.00 | 0.05 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 78.25% |
| BIIB240719P00130000 | 2024-04-10 10:49AM EDT | 130.00 | 2.30 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 72.51% |
| BIIB240719P00150000 | 2024-04-19 10:16AM EDT | 150.00 | 1.60 | 0.00 | 2.30 | 0.00 | - | 1 | 82 | 55.19% |
| BIIB240719P00160000 | 2024-04-25 10:13AM EDT | 160.00 | 0.99 | 0.00 | 1.80 | 0.00 | - | 1 | 41 | 43.68% |
| BIIB240719P00165000 | 2024-04-23 3:54PM EDT | 165.00 | 2.88 | 0.00 | 2.80 | 0.00 | - | 5 | 5 | 45.39% |
| BIIB240719P00170000 | 2024-04-26 1:35PM EDT | 170.00 | 0.85 | 0.55 | 0.85 | -2.31 | -73.10% | 2 | 3 | 29.59% |
| BIIB240719P00175000 | 2024-04-25 1:38PM EDT | 175.00 | 2.10 | 1.10 | 1.85 | 0.00 | - | 1 | 40 | 32.42% |
| BIIB240719P00180000 | 2024-04-24 1:50PM EDT | 180.00 | 3.90 | 1.20 | 3.20 | 0.00 | - | 77 | 434 | 34.63% |
| BIIB240719P00185000 | 2024-04-25 3:30PM EDT | 185.00 | 3.60 | 1.65 | 3.40 | 0.00 | - | 2 | 314 | 31.17% |
| BIIB240719P00190000 | 2024-04-25 3:34PM EDT | 190.00 | 4.80 | 2.80 | 3.40 | 0.00 | - | 115 | 515 | 26.87% |
| BIIB240719P00195000 | 2024-04-26 1:33PM EDT | 195.00 | 4.40 | 3.90 | 4.60 | -2.14 | -32.72% | 22 | 388 | 26.22% |
| BIIB240719P00200000 | 2024-04-25 3:56PM EDT | 200.00 | 8.50 | 3.70 | 6.10 | 0.00 | - | 12 | 538 | 25.53% |
| BIIB240719P00205000 | 2024-04-26 2:37PM EDT | 205.00 | 7.56 | 7.40 | 7.80 | -3.54 | -31.89% | 12 | 267 | 24.47% |
| BIIB240719P00210000 | 2024-04-26 3:45PM EDT | 210.00 | 9.60 | 9.70 | 10.00 | -4.13 | -30.08% | 2 | 112 | 23.71% |
| BIIB240719P00215000 | 2024-04-23 10:19AM EDT | 215.00 | 22.87 | 12.40 | 12.70 | 0.00 | - | 3 | 60 | 23.17% |
| BIIB240719P00220000 | 2024-04-23 3:55PM EDT | 220.00 | 29.00 | 14.80 | 19.40 | 0.00 | - | 2 | 304 | 32.18% |
| BIIB240719P00225000 | 2024-04-23 10:17AM EDT | 225.00 | 31.68 | 16.70 | 22.50 | 0.00 | - | 3 | 85 | 31.26% |
| BIIB240719P00230000 | 2024-04-11 11:16AM EDT | 230.00 | 30.44 | 18.80 | 26.50 | 0.00 | - | 4 | 205 | 32.14% |
| BIIB240719P00235000 | 2024-04-19 10:38AM EDT | 235.00 | 44.86 | 23.40 | 30.80 | 0.00 | - | 1 | 22 | 33.39% |
| BIIB240719P00240000 | 2024-04-26 12:16PM EDT | 240.00 | 31.40 | 27.60 | 34.20 | +9.47 | +43.18% | 7 | 114 | 31.06% |
| BIIB240719P00245000 | 2024-04-11 12:40PM EDT | 245.00 | 41.60 | 32.20 | 39.20 | 0.00 | - | 8 | 5 | 33.83% |
| BIIB240719P00250000 | 2024-04-03 9:46AM EDT | 250.00 | 42.70 | 36.00 | 45.40 | 0.00 | - | 2 | 14 | 40.94% |
| BIIB240719P00255000 | 2024-01-08 1:03PM EDT | 255.00 | 19.70 | 22.20 | 25.20 | 0.00 | - | 2 | 16 | 0.00% |
| BIIB240719P00260000 | 2024-04-01 3:08PM EDT | 260.00 | 45.30 | 46.40 | 56.00 | 0.00 | - | 2 | 0 | 48.34% |
| BIIB240719P00265000 | 2024-04-25 2:51PM EDT | 265.00 | 66.50 | 51.30 | 61.00 | 0.00 | - | 45 | 60 | 50.85% |
| BIIB240719P00275000 | 2024-02-15 4:00PM EDT | 275.00 | 52.00 | 51.00 | 60.30 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB240719P00300000 | 2023-11-20 12:59PM EDT | 300.00 | 70.30 | 51.20 | 54.90 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.