Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB250117C00100000 | 2023-11-01 9:58AM EDT | 100.00 | 143.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BIIB250117C00105000 | 2022-09-26 10:39AM EDT | 105.00 | 110.40 | 188.00 | 197.00 | 0.00 | - | 2 | 10 | 372.51% |
| BIIB250117C00110000 | 2022-09-22 3:00PM EDT | 110.00 | 108.40 | 170.00 | 179.00 | 0.00 | - | - | 8 | 280.70% |
| BIIB250117C00115000 | 2022-09-22 2:30PM EDT | 115.00 | 102.70 | 166.00 | 175.00 | 0.00 | - | - | 8 | 268.54% |
| BIIB250117C00120000 | 2023-05-31 1:43PM EDT | 120.00 | 187.90 | 172.00 | 180.00 | 0.00 | - | 1 | 7 | 293.68% |
| BIIB250117C00145000 | 2024-04-03 3:30PM EDT | 145.00 | 69.30 | 69.10 | 75.90 | 0.00 | - | 1 | 1 | 51.61% |
| BIIB250117C00150000 | 2024-02-12 4:50PM EDT | 150.00 | 103.90 | 82.10 | 90.00 | 0.00 | - | 2 | 8 | 86.81% |
| BIIB250117C00160000 | 2024-04-01 11:59AM EDT | 160.00 | 64.00 | 56.10 | 63.10 | 0.00 | - | 1 | 1 | 53.48% |
| BIIB250117C00165000 | 2022-10-19 3:00PM EDT | 165.00 | 130.30 | 159.00 | 169.00 | 0.00 | - | 2 | 11 | 274.30% |
| BIIB250117C00170000 | 2024-03-27 9:30AM EDT | 170.00 | 54.90 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| BIIB250117C00175000 | 2023-10-04 12:39PM EDT | 175.00 | 99.95 | 87.50 | 96.50 | 0.00 | - | 1 | 3 | 118.23% |
| BIIB250117C00180000 | 2024-04-01 2:39PM EDT | 180.00 | 48.70 | 41.90 | 47.80 | 0.00 | - | 10 | 12 | 47.68% |
| BIIB250117C00185000 | 2024-04-24 9:31AM EDT | 185.00 | 35.40 | 38.50 | 41.50 | 0.00 | - | 1 | 124 | 41.99% |
| BIIB250117C00190000 | 2024-04-24 3:39PM EDT | 190.00 | 32.80 | 35.80 | 38.50 | 0.00 | - | 3 | 3 | 41.60% |
| BIIB250117C00195000 | 2024-04-23 2:09PM EDT | 195.00 | 25.00 | 32.60 | 35.20 | 0.00 | - | 1 | 3 | 40.55% |
| BIIB250117C00200000 | 2024-04-25 10:28AM EDT | 200.00 | 25.00 | 29.10 | 33.80 | 0.00 | - | 3 | 32 | 42.14% |
| BIIB250117C00205000 | 2024-04-22 10:43AM EDT | 205.00 | 21.15 | 26.10 | 28.40 | 0.00 | - | 5 | 10 | 37.69% |
| BIIB250117C00210000 | 2024-04-24 3:52PM EDT | 210.00 | 21.60 | 23.80 | 25.30 | 0.00 | - | 42 | 181 | 36.44% |
| BIIB250117C00215000 | 2024-04-26 10:09AM EDT | 215.00 | 19.88 | 21.10 | 23.20 | +1.28 | +6.88% | 1 | 16 | 36.42% |
| BIIB250117C00220000 | 2024-04-26 3:16PM EDT | 220.00 | 21.00 | 19.30 | 20.60 | +4.50 | +27.27% | 3 | 41 | 35.49% |
| BIIB250117C00225000 | 2024-04-18 9:56AM EDT | 225.00 | 12.00 | 16.80 | 18.50 | 0.00 | - | 15 | 17 | 35.06% |
| BIIB250117C00230000 | 2024-04-26 2:32PM EDT | 230.00 | 15.97 | 14.90 | 16.20 | +2.12 | +15.31% | 1 | 53 | 34.14% |
| BIIB250117C00235000 | 2024-04-26 12:29PM EDT | 235.00 | 13.50 | 12.80 | 14.30 | +3.30 | +32.35% | 1 | 5 | 33.59% |
| BIIB250117C00240000 | 2024-04-25 11:28AM EDT | 240.00 | 9.60 | 11.50 | 12.90 | 0.00 | - | 8 | 49 | 33.57% |
| BIIB250117C00245000 | 2024-04-12 12:35PM EDT | 245.00 | 9.73 | 9.90 | 11.40 | 0.00 | - | 2 | 21 | 33.21% |
| BIIB250117C00250000 | 2024-04-26 3:16PM EDT | 250.00 | 10.10 | 9.10 | 9.80 | +2.70 | +36.49% | 3 | 126 | 32.49% |
| BIIB250117C00255000 | 2024-04-24 12:46PM EDT | 255.00 | 7.60 | 7.80 | 8.70 | 0.00 | - | 2 | 92 | 32.36% |
| BIIB250117C00260000 | 2024-04-26 12:35PM EDT | 260.00 | 7.10 | 6.60 | 7.80 | +1.10 | +18.33% | 1 | 197 | 32.41% |
| BIIB250117C00265000 | 2024-04-16 10:16AM EDT | 265.00 | 5.30 | 5.70 | 6.80 | 0.00 | - | 3 | 201 | 32.11% |
| BIIB250117C00270000 | 2024-04-26 12:21PM EDT | 270.00 | 5.67 | 5.00 | 5.80 | +0.91 | +19.12% | 2 | 243 | 31.61% |
| BIIB250117C00275000 | 2024-04-03 11:08AM EDT | 275.00 | 4.79 | 4.20 | 5.10 | 0.00 | - | 1 | 59 | 31.52% |
| BIIB250117C00280000 | 2024-04-24 1:55PM EDT | 280.00 | 3.30 | 3.80 | 4.40 | 0.00 | - | 2 | 179 | 31.26% |
| BIIB250117C00285000 | 2024-04-05 10:56AM EDT | 285.00 | 3.83 | 3.30 | 3.80 | 0.00 | - | 4 | 242 | 31.06% |
| BIIB250117C00290000 | 2024-04-26 9:32AM EDT | 290.00 | 2.20 | 2.80 | 3.30 | -0.55 | -20.00% | 1 | 67 | 30.93% |
| BIIB250117C00295000 | 2024-03-26 3:12PM EDT | 295.00 | 4.80 | 1.95 | 2.80 | 0.00 | - | 2 | 60 | 30.64% |
| BIIB250117C00300000 | 2024-04-24 11:38AM EDT | 300.00 | 1.91 | 2.05 | 2.50 | 0.00 | - | 3 | 376 | 30.77% |
| BIIB250117C00305000 | 2024-04-24 10:08AM EDT | 305.00 | 2.21 | 1.65 | 2.15 | 0.00 | - | 2 | 61 | 30.63% |
| BIIB250117C00310000 | 2024-04-24 10:08AM EDT | 310.00 | 1.78 | 1.45 | 2.05 | 0.00 | - | 2 | 68 | 31.23% |
| BIIB250117C00315000 | 2024-04-24 10:08AM EDT | 315.00 | 1.43 | 1.30 | 1.70 | 0.00 | - | 2 | 185 | 30.85% |
| BIIB250117C00320000 | 2024-04-24 10:08AM EDT | 320.00 | 1.28 | 1.15 | 1.60 | 0.00 | - | 2 | 119 | 31.31% |
| BIIB250117C00325000 | 2024-04-26 11:06AM EDT | 325.00 | 1.10 | 0.95 | 1.35 | +0.10 | +10.00% | 1 | 101 | 31.07% |
| BIIB250117C00330000 | 2024-04-22 2:11PM EDT | 330.00 | 0.50 | 0.00 | 2.60 | 0.00 | - | 10 | 62 | 36.70% |
| BIIB250117C00335000 | 2024-04-04 9:47AM EDT | 335.00 | 1.45 | 0.00 | 4.70 | 0.00 | - | 1 | 14 | 43.60% |
| BIIB250117C00340000 | 2024-03-11 1:10PM EDT | 340.00 | 3.00 | 0.30 | 4.90 | 0.00 | - | 10 | 463 | 45.02% |
| BIIB250117C00345000 | 2024-04-26 10:44AM EDT | 345.00 | 0.65 | 0.00 | 1.30 | -0.35 | -35.00% | 1 | 109 | 33.97% |
| BIIB250117C00350000 | 2024-04-17 10:08AM EDT | 350.00 | 2.36 | 0.00 | 4.60 | 0.00 | - | 2 | 202 | 46.01% |
| BIIB250117C00355000 | 2023-12-22 11:00AM EDT | 355.00 | 9.69 | 2.15 | 9.90 | 0.00 | - | 2 | 19 | 50.43% |
| BIIB250117C00360000 | 2024-03-26 11:05AM EDT | 360.00 | 2.00 | 0.00 | 1.60 | 0.00 | - | 3 | 40 | 37.61% |
| BIIB250117C00365000 | 2023-12-08 3:18PM EDT | 365.00 | 5.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BIIB250117C00370000 | 2024-02-29 11:10AM EDT | 370.00 | 1.00 | 0.00 | 9.20 | 0.00 | - | 1 | 38 | 59.98% |
| BIIB250117C00375000 | 2023-11-17 11:26AM EDT | 375.00 | 3.30 | 1.35 | 9.90 | 0.00 | - | 8 | 31 | 52.79% |
| BIIB250117C00380000 | 2023-12-19 11:58AM EDT | 380.00 | 6.00 | 1.80 | 6.80 | 0.00 | - | 1 | 2 | 50.02% |
| BIIB250117C00385000 | 2024-02-13 4:20PM EDT | 385.00 | 1.87 | 0.00 | 9.40 | 0.00 | - | 1 | 14 | 51.90% |
| BIIB250117C00390000 | 2023-12-05 1:22PM EDT | 390.00 | 2.80 | 0.20 | 10.00 | 0.00 | - | 1 | 2 | 53.74% |
| BIIB250117C00395000 | 2024-03-15 10:54AM EDT | 395.00 | 1.20 | 0.00 | 4.40 | 0.00 | - | 1 | 224 | 52.53% |
| BIIB250117C00400000 | 2024-04-22 9:30AM EDT | 400.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | 5 | 370 | 52.95% |
| BIIB250117C00410000 | 2024-04-23 10:27AM EDT | 410.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 1 | 5 | 54.33% |
| BIIB250117C00420000 | 2024-01-08 11:11AM EDT | 420.00 | 3.25 | 0.05 | 9.30 | 0.00 | - | 1 | 101 | 56.78% |
| BIIB250117C00430000 | 2023-10-11 12:33PM EDT | 430.00 | 6.00 | 0.00 | 10.00 | 0.00 | - | 1 | 12 | 59.03% |
| BIIB250117C00440000 | 2024-02-09 1:41PM EDT | 440.00 | 3.23 | 0.05 | 9.40 | 0.00 | - | 1 | 15 | 59.52% |
| BIIB250117C00450000 | 2024-03-14 9:30AM EDT | 450.00 | 0.45 | 0.00 | 4.30 | 0.00 | - | 1 | 67 | 51.53% |
| BIIB250117C00460000 | 2024-03-01 10:38AM EDT | 460.00 | 4.35 | 0.00 | 8.80 | 0.00 | - | 30 | 34 | 60.95% |
| BIIB250117C00470000 | 2024-03-01 10:38AM EDT | 470.00 | 4.35 | 0.00 | 8.80 | 0.00 | - | 30 | 33 | 62.10% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB250117P00100000 | 2024-04-24 10:28AM EDT | 100.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 10 | 44 | 49.71% |
| BIIB250117P00105000 | 2024-04-18 3:49PM EDT | 105.00 | 0.60 | 0.00 | 1.00 | 0.00 | - | 1 | 40 | 46.80% |
| BIIB250117P00110000 | 2024-02-14 1:50PM EDT | 110.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 12.50% |
| BIIB250117P00115000 | 2024-04-18 9:30AM EDT | 115.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 50.12% |
| BIIB250117P00120000 | 2024-04-18 12:25PM EDT | 120.00 | 1.51 | 0.00 | 4.70 | 0.00 | - | 2 | 58 | 56.77% |
| BIIB250117P00125000 | 2024-03-26 11:06AM EDT | 125.00 | 0.58 | 0.20 | 5.30 | 0.00 | - | 60 | 17 | 55.53% |
| BIIB250117P00130000 | 2024-04-25 10:44AM EDT | 130.00 | 1.50 | 0.00 | 1.50 | 0.00 | - | 5 | 59 | 37.04% |
| BIIB250117P00135000 | 2024-04-24 9:50AM EDT | 135.00 | 1.70 | 0.60 | 2.00 | 0.00 | - | 16 | 710 | 37.05% |
| BIIB250117P00140000 | 2024-04-03 3:14PM EDT | 140.00 | 1.75 | 0.00 | 5.70 | 0.00 | - | 4 | 18 | 47.17% |
| BIIB250117P00145000 | 2024-04-25 10:01AM EDT | 145.00 | 2.60 | 1.60 | 2.35 | 0.00 | - | 1 | 12 | 33.52% |
| BIIB250117P00150000 | 2024-04-16 2:53PM EDT | 150.00 | 4.55 | 1.65 | 2.50 | 0.00 | - | 4 | 114 | 31.62% |
| BIIB250117P00155000 | 2024-04-12 3:38PM EDT | 155.00 | 4.90 | 2.55 | 3.10 | 0.00 | - | 10 | 66 | 31.14% |
| BIIB250117P00160000 | 2024-04-26 3:46PM EDT | 160.00 | 3.50 | 3.10 | 3.70 | -1.70 | -32.69% | 4 | 43 | 30.38% |
| BIIB250117P00165000 | 2024-04-24 3:48PM EDT | 165.00 | 5.80 | 3.90 | 4.50 | 0.00 | - | 1 | 654 | 29.89% |
| BIIB250117P00170000 | 2024-04-26 12:03PM EDT | 170.00 | 5.60 | 4.80 | 5.50 | -0.70 | -11.11% | 4 | 233 | 29.57% |
| BIIB250117P00175000 | 2024-04-26 12:34PM EDT | 175.00 | 6.60 | 5.70 | 6.40 | -1.70 | -20.48% | 2 | 59 | 28.74% |
| BIIB250117P00180000 | 2024-04-26 1:00PM EDT | 180.00 | 7.60 | 6.80 | 7.60 | -3.00 | -28.30% | 3 | 439 | 28.24% |
| BIIB250117P00185000 | 2024-04-26 1:10PM EDT | 185.00 | 8.80 | 6.50 | 8.90 | -2.15 | -19.63% | 4 | 103 | 27.65% |
| BIIB250117P00190000 | 2024-04-22 2:13PM EDT | 190.00 | 9.92 | 9.40 | 10.30 | -6.18 | -38.39% | 7 | 342 | 26.95% |
| BIIB250117P00195000 | 2024-04-26 12:11PM EDT | 195.00 | 12.30 | 10.30 | 13.10 | -3.00 | -19.61% | 4 | 202 | 28.14% |
| BIIB250117P00200000 | 2024-04-26 11:46AM EDT | 200.00 | 14.00 | 12.80 | 14.20 | -2.80 | -16.67% | 30 | 451 | 26.41% |
| BIIB250117P00205000 | 2024-04-26 12:08PM EDT | 205.00 | 16.30 | 14.70 | 16.50 | -6.90 | -29.74% | 3 | 175 | 26.20% |
| BIIB250117P00210000 | 2024-04-18 9:45AM EDT | 210.00 | 28.50 | 16.80 | 18.30 | 0.00 | - | 20 | 86 | 24.98% |
| BIIB250117P00215000 | 2024-03-28 3:33PM EDT | 215.00 | 17.90 | 19.10 | 23.10 | 0.00 | - | 1 | 76 | 27.70% |
| BIIB250117P00220000 | 2024-04-22 2:26PM EDT | 220.00 | 32.87 | 19.70 | 24.50 | 0.00 | - | 1 | 235 | 25.34% |
| BIIB250117P00225000 | 2024-04-15 3:29PM EDT | 225.00 | 34.85 | 24.50 | 26.60 | 0.00 | - | 5 | 59 | 23.63% |
| BIIB250117P00230000 | 2024-04-22 9:42AM EDT | 230.00 | 41.40 | 26.50 | 30.00 | 0.00 | - | 3 | 144 | 23.48% |
| BIIB250117P00235000 | 2024-03-19 11:34AM EDT | 235.00 | 28.00 | 44.90 | 49.00 | 0.00 | - | 8 | 237 | 45.94% |
| BIIB250117P00240000 | 2024-04-08 10:04AM EDT | 240.00 | 40.55 | 31.70 | 38.10 | 0.00 | - | 1 | 308 | 24.41% |
| BIIB250117P00245000 | 2024-03-28 3:03PM EDT | 245.00 | 36.00 | 36.00 | 40.50 | 0.00 | - | 1 | 119 | 21.56% |
| BIIB250117P00250000 | 2024-04-22 12:34PM EDT | 250.00 | 57.78 | 40.50 | 44.90 | 0.00 | - | 1 | 246 | 21.92% |
| BIIB250117P00255000 | 2024-04-04 9:57AM EDT | 255.00 | 49.70 | 44.40 | 48.80 | 0.00 | - | 4 | 32 | 20.93% |
| BIIB250117P00260000 | 2024-03-08 11:23AM EDT | 260.00 | 41.10 | 55.40 | 58.50 | 0.00 | - | 22 | 283 | 31.74% |
| BIIB250117P00265000 | 2024-04-16 9:31AM EDT | 265.00 | 69.74 | 52.60 | 59.70 | 0.00 | - | 2 | 172 | 25.70% |
| BIIB250117P00270000 | 2024-03-11 1:52PM EDT | 270.00 | 48.10 | 64.10 | 73.00 | 0.00 | - | 1 | 79 | 42.36% |
| BIIB250117P00275000 | 2024-04-26 3:39PM EDT | 275.00 | 66.45 | 61.00 | 70.90 | -6.45 | -8.85% | 80 | 61 | 30.93% |
| BIIB250117P00280000 | 2023-10-31 2:03PM EDT | 280.00 | 47.40 | 50.30 | 56.20 | 0.00 | - | 2 | 56 | 0.00% |
| BIIB250117P00285000 | 2023-10-04 12:44PM EDT | 285.00 | 44.87 | 43.80 | 45.90 | 0.00 | - | 1 | 210 | 0.00% |
| BIIB250117P00290000 | 2023-11-10 10:54AM EDT | 290.00 | 67.06 | 52.30 | 60.30 | 0.00 | - | 8 | 9 | 0.00% |
| BIIB250117P00295000 | 2023-09-21 12:10PM EDT | 295.00 | 47.70 | 50.40 | 53.60 | 0.00 | - | 7 | 67 | 0.00% |
| BIIB250117P00300000 | 2024-04-24 1:30PM EDT | 300.00 | 100.00 | 86.10 | 95.80 | 0.00 | - | 4 | 0 | 36.63% |
| BIIB250117P00305000 | 2024-02-21 3:41PM EDT | 305.00 | 90.00 | 82.00 | 92.00 | 0.00 | - | 130 | 0 | 0.00% |
| BIIB250117P00310000 | 2024-04-03 10:33AM EDT | 310.00 | 102.50 | 96.00 | 105.60 | 0.00 | - | 2 | 2 | 38.28% |
| BIIB250117P00315000 | 2023-09-14 10:01AM EDT | 315.00 | 58.94 | 57.10 | 65.40 | 0.00 | - | 1 | 8 | 0.00% |
| BIIB250117P00320000 | 2023-08-11 1:35PM EDT | 320.00 | 58.71 | 60.00 | 67.90 | 0.00 | - | 5 | 33 | 0.00% |
| BIIB250117P00325000 | 2023-09-19 12:06PM EDT | 325.00 | 70.90 | 70.10 | 78.00 | 0.00 | - | 2 | 6 | 0.00% |
| BIIB250117P00330000 | 2023-08-11 1:35PM EDT | 330.00 | 65.77 | 68.00 | 75.60 | 0.00 | - | - | 2 | 0.00% |
| BIIB250117P00350000 | 2023-01-05 11:33AM EDT | 350.00 | 96.56 | 77.00 | 84.70 | 0.00 | - | 1 | 2 | 0.00% |
| BIIB250117P00360000 | 2022-10-11 12:12PM EDT | 360.00 | 116.30 | 89.10 | 106.00 | 0.00 | - | - | 1 | 0.00% |
| BIIB250117P00400000 | 2023-01-12 2:31PM EDT | 400.00 | 123.20 | 115.90 | 124.00 | 0.00 | - | 114 | 116 | 0.00% |
| BIIB250117P00410000 | 2022-11-15 2:37PM EDT | 410.00 | 128.90 | 129.00 | 138.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.