Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB250620C00110000 | 2024-04-17 11:13AM EDT | 110.00 | 94.06 | 103.10 | 111.80 | 0.00 | - | - | 0 | 61.64% |
| BIIB250620C00140000 | 2024-04-10 2:08PM EDT | 140.00 | 74.39 | 77.00 | 85.90 | 0.00 | - | - | 8 | 51.26% |
| BIIB250620C00145000 | 2024-04-10 2:08PM EDT | 145.00 | 70.40 | 73.00 | 82.00 | 0.00 | - | - | 8 | 50.15% |
| BIIB250620C00150000 | 2024-04-03 12:37PM EDT | 150.00 | 72.03 | 71.40 | 78.00 | 0.00 | - | 37 | 27 | 50.87% |
| BIIB250620C00155000 | 2024-02-13 4:05PM EDT | 155.00 | 87.92 | 76.10 | 83.70 | 0.00 | - | - | 6 | 63.61% |
| BIIB250620C00160000 | 2024-04-24 1:06PM EDT | 160.00 | 61.00 | 62.10 | 70.40 | 0.00 | - | 4 | 6 | 53.52% |
| BIIB250620C00180000 | 2024-04-23 3:48PM EDT | 180.00 | 43.60 | 48.30 | 56.80 | 0.00 | - | 1 | 8 | 49.60% |
| BIIB250620C00190000 | 2024-04-23 1:30PM EDT | 190.00 | 37.60 | 42.70 | 47.90 | 0.00 | - | 1 | 9 | 44.61% |
| BIIB250620C00195000 | 2024-04-26 11:45AM EDT | 195.00 | 41.23 | 38.60 | 45.10 | +2.63 | +6.81% | 1 | 1 | 44.08% |
| BIIB250620C00200000 | 2024-04-26 12:36PM EDT | 200.00 | 40.90 | 35.70 | 43.90 | +3.80 | +10.24% | 1 | 28 | 45.34% |
| BIIB250620C00210000 | 2024-04-26 2:05PM EDT | 210.00 | 34.50 | 32.00 | 37.60 | +7.90 | +29.70% | 16 | 10 | 42.93% |
| BIIB250620C00220000 | 2024-03-06 3:48PM EDT | 220.00 | 35.30 | 24.60 | 31.50 | 0.00 | - | 1 | 3 | 40.39% |
| BIIB250620C00230000 | 2024-04-23 12:03PM EDT | 230.00 | 19.80 | 24.30 | 25.90 | 0.00 | - | 29 | 115 | 38.03% |
| BIIB250620C00240000 | 2024-04-26 10:30AM EDT | 240.00 | 20.30 | 21.20 | 23.70 | +3.84 | +23.33% | 7 | 40 | 39.07% |
| BIIB250620C00250000 | 2024-04-24 3:47PM EDT | 250.00 | 16.00 | 17.00 | 18.60 | 0.00 | - | 2 | 68 | 36.39% |
| BIIB250620C00260000 | 2024-04-26 3:38PM EDT | 260.00 | 14.49 | 11.80 | 15.70 | +4.04 | +38.66% | 1 | 157 | 35.80% |
| BIIB250620C00270000 | 2024-04-24 12:13PM EDT | 270.00 | 11.02 | 10.20 | 13.00 | 0.00 | - | 1 | 17 | 35.03% |
| BIIB250620C00280000 | 2024-04-26 10:28AM EDT | 280.00 | 8.50 | 8.40 | 11.10 | +0.74 | +9.54% | 2 | 11 | 34.88% |
| BIIB250620C00290000 | 2024-04-10 12:01PM EDT | 290.00 | 7.00 | 7.10 | 9.00 | 0.00 | - | 6 | 6 | 34.09% |
| BIIB250620C00300000 | 2024-04-17 1:57PM EDT | 300.00 | 5.24 | 6.30 | 7.50 | 0.00 | - | 2 | 3 | 33.78% |
| BIIB250620C00310000 | 2024-04-11 1:03PM EDT | 310.00 | 5.00 | 5.20 | 6.20 | 0.00 | - | 2 | 31 | 33.44% |
| BIIB250620C00320000 | 2024-04-03 10:44AM EDT | 320.00 | 4.60 | 2.55 | 5.30 | 0.00 | - | 2 | 19 | 33.50% |
| BIIB250620C00330000 | 2024-04-18 2:21PM EDT | 330.00 | 2.45 | 2.30 | 4.10 | 0.00 | - | 5 | 6 | 32.66% |
| BIIB250620C00340000 | 2024-02-06 3:56PM EDT | 340.00 | 12.00 | 2.00 | 9.90 | 0.00 | - | - | 7 | 44.33% |
| BIIB250620C00350000 | 2024-03-21 1:38PM EDT | 350.00 | 4.00 | 1.40 | 7.50 | 0.00 | - | 1 | 3 | 41.98% |
| BIIB250620C00360000 | 2024-04-24 3:43PM EDT | 360.00 | 1.90 | 1.10 | 2.60 | 0.00 | - | 2 | 2 | 33.05% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB250620P00105000 | 2024-04-12 11:50AM EDT | 105.00 | 1.25 | 0.00 | 9.80 | 0.00 | - | 6 | 39 | 54.34% |
| BIIB250620P00110000 | 2024-04-22 10:44AM EDT | 110.00 | 2.00 | 0.00 | 10.00 | 0.00 | - | 1 | 32 | 51.64% |
| BIIB250620P00115000 | 2024-03-01 11:13AM EDT | 115.00 | 1.35 | 0.00 | 9.60 | 0.00 | - | 2 | 2 | 60.92% |
| BIIB250620P00120000 | 2024-04-04 9:50AM EDT | 120.00 | 2.00 | 0.75 | 5.80 | 0.00 | - | 1 | 2 | 48.19% |
| BIIB250620P00125000 | 2024-04-10 11:18AM EDT | 125.00 | 2.50 | 0.15 | 4.70 | 0.00 | - | 2 | 3 | 42.46% |
| BIIB250620P00130000 | 2024-02-23 1:10PM EDT | 130.00 | 2.15 | 1.10 | 9.80 | 0.00 | - | 1 | 2 | 51.86% |
| BIIB250620P00135000 | 2024-04-17 3:46PM EDT | 135.00 | 5.34 | 0.45 | 3.40 | 0.00 | - | 1 | 8 | 33.95% |
| BIIB250620P00150000 | 2024-04-26 3:17PM EDT | 150.00 | 5.20 | 4.60 | 5.80 | -2.90 | -35.80% | 1 | 103 | 32.94% |
| BIIB250620P00155000 | 2024-04-18 2:05PM EDT | 155.00 | 10.00 | 5.80 | 6.40 | 0.00 | - | 3 | 4 | 31.81% |
| BIIB250620P00160000 | 2024-04-24 12:58PM EDT | 160.00 | 9.30 | 5.80 | 9.50 | 0.00 | - | 64 | 124 | 34.94% |
| BIIB250620P00170000 | 2024-04-04 2:07PM EDT | 170.00 | 9.90 | 7.70 | 11.10 | 0.00 | - | 2 | 7 | 32.43% |
| BIIB250620P00175000 | 2024-04-17 2:55PM EDT | 175.00 | 15.20 | 10.00 | 12.90 | 0.00 | - | - | 2 | 32.48% |
| BIIB250620P00180000 | 2024-04-19 3:20PM EDT | 180.00 | 17.50 | 9.90 | 12.30 | 0.00 | - | 2 | 65 | 29.07% |
| BIIB250620P00185000 | 2024-04-24 12:45PM EDT | 185.00 | 16.50 | 11.20 | 16.90 | 0.00 | - | 1 | 148 | 32.48% |
| BIIB250620P00190000 | 2024-04-17 10:28AM EDT | 190.00 | 20.80 | 12.40 | 16.40 | 0.00 | - | 1 | 42 | 29.10% |
| BIIB250620P00195000 | 2024-04-09 10:40AM EDT | 195.00 | 17.00 | 13.80 | 20.50 | 0.00 | - | 4 | 7 | 31.27% |
| BIIB250620P00200000 | 2024-04-24 11:46AM EDT | 200.00 | 23.00 | 14.90 | 21.10 | 0.00 | - | 2 | 24 | 29.05% |
| BIIB250620P00210000 | 2024-04-24 1:26PM EDT | 210.00 | 28.00 | 19.30 | 25.70 | 0.00 | - | 2 | 9 | 28.18% |
| BIIB250620P00220000 | 2024-02-09 1:21PM EDT | 220.00 | 21.30 | 20.20 | 28.00 | 0.00 | - | - | 1 | 24.07% |
| BIIB250620P00230000 | 2024-04-22 9:42AM EDT | 230.00 | 44.90 | 29.00 | 36.50 | 0.00 | - | 3 | 8 | 26.24% |
| BIIB250620P00250000 | 2024-02-20 1:19PM EDT | 250.00 | 42.21 | 35.10 | 44.00 | 0.00 | - | 2 | 3 | 15.90% |
| BIIB250620P00260000 | 2024-04-04 2:28PM EDT | 260.00 | 55.53 | 49.10 | 57.40 | 0.00 | - | 1 | 1 | 23.65% |
| BIIB250620P00280000 | 2024-02-06 4:23PM EDT | 280.00 | 47.50 | 58.00 | 67.00 | 0.00 | - | - | 5 | 0.00% |
| BIIB250620P00300000 | 2024-02-21 11:13AM EDT | 300.00 | 77.55 | 78.00 | 87.00 | 0.00 | - | - | 1 | 0.00% |
| BIIB250620P00310000 | 2024-02-15 10:39AM EDT | 310.00 | 88.33 | 86.00 | 96.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.