Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BIIB240419C00120000 | 2023-11-06 2:33PM EDT | 120.00 | 132.10 | 111.50 | 121.00 | 0.00 | - | - | 1 | 1,444.09% |
BIIB240419C00125000 | 2023-11-07 10:39AM EDT | 125.00 | 121.00 | 112.00 | 121.50 | 0.00 | - | 1 | 0 | 1,500.24% |
BIIB240419C00150000 | 2023-11-29 2:19PM EDT | 150.00 | 86.80 | 108.30 | 115.90 | 0.00 | - | 1 | 0 | 1,577.59% |
BIIB240419C00190000 | 2024-04-17 3:59PM EDT | 190.00 | 3.40 | 2.80 | 5.40 | -2.60 | -43.33% | 41 | 21 | 61.26% |
BIIB240419C00192500 | 2024-04-17 3:48PM EDT | 192.50 | 2.45 | 1.75 | 2.00 | -7.30 | -74.87% | 7 | 2 | 31.13% |
BIIB240419C00195000 | 2024-04-17 3:51PM EDT | 195.00 | 1.05 | 0.80 | 1.05 | -1.86 | -63.92% | 35 | 9 | 31.18% |
BIIB240419C00197500 | 2024-04-17 3:53PM EDT | 197.50 | 0.60 | 0.35 | 0.45 | -1.00 | -62.50% | 19 | 21 | 30.37% |
BIIB240419C00200000 | 2024-04-17 3:11PM EDT | 200.00 | 0.22 | 0.15 | 0.25 | -0.63 | -74.12% | 37 | 127 | 33.11% |
BIIB240419C00202500 | 2024-04-17 3:53PM EDT | 202.50 | 0.49 | 0.00 | 0.25 | +0.09 | +22.50% | 23 | 50 | 40.53% |
BIIB240419C00205000 | 2024-04-17 1:21PM EDT | 205.00 | 0.11 | 0.10 | 0.25 | -0.09 | -45.00% | 4 | 432 | 47.56% |
BIIB240419C00207500 | 2024-04-17 1:15PM EDT | 207.50 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 1 | 52 | 48.93% |
BIIB240419C00210000 | 2024-04-17 11:56AM EDT | 210.00 | 0.10 | 0.10 | 1.45 | 0.00 | - | 3 | 449 | 79.93% |
BIIB240419C00212500 | 2024-04-15 2:58PM EDT | 212.50 | 0.10 | 0.05 | 2.50 | +0.05 | +100.00% | 8 | 100 | 101.07% |
BIIB240419C00215000 | 2024-04-16 10:44AM EDT | 215.00 | 0.05 | 0.05 | 0.40 | 0.00 | - | 6 | 141 | 71.68% |
BIIB240419C00217500 | 2024-04-08 10:06AM EDT | 217.50 | 0.40 | 0.00 | 0.40 | 0.00 | - | 1 | 89 | 75.88% |
BIIB240419C00220000 | 2024-04-17 12:42PM EDT | 220.00 | 0.15 | 0.00 | 0.15 | +0.10 | +200.00% | 5 | 686 | 69.73% |
BIIB240419C00222500 | 2024-04-16 12:50PM EDT | 222.50 | 0.05 | 0.00 | 4.30 | 0.00 | - | 4 | 96 | 153.27% |
BIIB240419C00225000 | 2024-04-17 10:37AM EDT | 225.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 1 | 911 | 75.39% |
BIIB240419C00227500 | 2024-04-02 1:30PM EDT | 227.50 | 0.35 | 0.00 | 4.30 | 0.00 | - | 4 | 32 | 168.12% |
BIIB240419C00230000 | 2024-04-17 1:19PM EDT | 230.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 2 | 684 | 84.38% |
BIIB240419C00232500 | 2024-04-02 9:59AM EDT | 232.50 | 0.29 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 182.28% |
BIIB240419C00235000 | 2024-04-09 12:07PM EDT | 235.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 1 | 311 | 92.97% |
BIIB240419C00237500 | 2024-03-27 3:05PM EDT | 237.50 | 0.40 | 0.00 | 2.15 | 0.00 | - | 5 | 7 | 163.09% |
BIIB240419C00240000 | 2024-04-17 11:16AM EDT | 240.00 | 0.05 | 0.00 | 0.05 | -0.27 | -84.37% | 5 | 327 | 93.75% |
BIIB240419C00242500 | 2024-04-02 9:59AM EDT | 242.50 | 0.09 | 0.00 | 1.50 | 0.00 | - | 1 | 8 | 161.43% |
BIIB240419C00245000 | 2024-04-17 11:27AM EDT | 245.00 | 0.04 | 0.00 | 0.30 | -0.06 | -60.00% | 2 | 125 | 126.17% |
BIIB240419C00250000 | 2024-04-15 10:24AM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 969 | 108.59% |
BIIB240419C00255000 | 2024-04-15 2:55PM EDT | 255.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 127 | 115.63% |
BIIB240419C00260000 | 2024-04-05 11:13AM EDT | 260.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 160 | 132.03% |
BIIB240419C00265000 | 2024-04-15 1:42PM EDT | 265.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 165 | 207.03% |
BIIB240419C00270000 | 2024-04-04 3:05PM EDT | 270.00 | 0.21 | 0.00 | 4.30 | 0.00 | - | 4 | 155 | 272.17% |
BIIB240419C00275000 | 2024-04-05 11:22AM EDT | 275.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 83 | 282.52% |
BIIB240419C00280000 | 2024-04-17 12:06PM EDT | 280.00 | 0.05 | 0.00 | 1.05 | -0.15 | -75.00% | 2 | 105 | 219.92% |
BIIB240419C00285000 | 2024-04-08 11:25AM EDT | 285.00 | 0.04 | 0.00 | 4.30 | 0.00 | - | 2 | 106 | 302.44% |
BIIB240419C00290000 | 2024-04-17 11:15AM EDT | 290.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 47 | 160.94% |
BIIB240419C00295000 | 2024-02-01 4:32PM EDT | 295.00 | 1.50 | 0.00 | 4.40 | 0.00 | - | 1 | 18 | 322.95% |
BIIB240419C00300000 | 2024-04-11 3:44PM EDT | 300.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 17 | 227 | 173.44% |
BIIB240419C00305000 | 2024-03-25 2:16PM EDT | 305.00 | 0.07 | 0.00 | 1.50 | 0.00 | - | 1 | 23 | 275.10% |
BIIB240419C00310000 | 2024-03-25 2:16PM EDT | 310.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 15 | 282.72% |
BIIB240419C00315000 | 2024-02-01 4:35PM EDT | 315.00 | 0.70 | 0.00 | 4.40 | 0.00 | - | 12 | 56 | 358.01% |
BIIB240419C00320000 | 2024-02-28 12:09PM EDT | 320.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 3 | 49 | 230.86% |
BIIB240419C00325000 | 2024-04-11 1:36PM EDT | 325.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 33 | 200.00% |
BIIB240419C00330000 | 2024-01-02 3:46PM EDT | 330.00 | 2.15 | 0.05 | 3.10 | 0.00 | - | 1 | 18 | 356.54% |
BIIB240419C00335000 | 2024-02-22 3:47PM EDT | 335.00 | 0.65 | 0.00 | 1.70 | 0.00 | - | 2 | 8 | 325.00% |
BIIB240419C00340000 | 2024-02-20 12:06PM EDT | 340.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 7 | 14 | 395.61% |
BIIB240419C00345000 | 2023-09-19 11:38AM EDT | 345.00 | 2.25 | 2.95 | 6.70 | 0.00 | - | 1 | 3 | 487.16% |
BIIB240419C00350000 | 2024-01-22 10:48AM EDT | 350.00 | 0.23 | 0.00 | 1.25 | 0.00 | - | 20 | 31 | 328.32% |
BIIB240419C00355000 | 2023-11-03 10:07AM EDT | 355.00 | 0.80 | 0.00 | 5.10 | 0.00 | - | 1 | 1 | 432.67% |
BIIB240419C00360000 | 2023-11-03 10:22AM EDT | 360.00 | 0.65 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 426.32% |
BIIB240419C00365000 | 2023-11-07 12:56PM EDT | 365.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 356.64% |
BIIB240419C00370000 | 2023-10-26 12:43PM EDT | 370.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | - | 0 | 362.60% |
BIIB240419C00375000 | 2023-10-26 12:20PM EDT | 375.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | - | 0 | 368.46% |
BIIB240419C00380000 | 2023-10-19 12:13PM EDT | 380.00 | 1.50 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 374.22% |
BIIB240419C00385000 | 2023-10-19 11:22AM EDT | 385.00 | 1.25 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 471.48% |
BIIB240419C00390000 | 2023-11-14 11:49AM EDT | 390.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 311.33% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BIIB240419P00115000 | 2024-02-15 3:05PM EDT | 115.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 327.93% |
BIIB240419P00120000 | 2024-04-11 9:51AM EDT | 120.00 | 0.53 | 0.00 | 4.30 | 0.00 | - | 2 | 5 | 385.06% |
BIIB240419P00130000 | 2023-10-20 10:22AM EDT | 130.00 | 0.67 | 0.00 | 4.50 | 0.00 | - | 8 | 0 | 335.84% |
BIIB240419P00135000 | 2024-02-15 11:42AM EDT | 135.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 5 | 12 | 176.95% |
BIIB240419P00140000 | 2023-12-04 3:30PM EDT | 140.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
BIIB240419P00145000 | 2023-11-22 3:15PM EDT | 145.00 | 0.60 | 0.00 | 5.10 | 0.00 | - | 1 | 3 | 270.90% |
BIIB240419P00150000 | 2023-11-13 1:33PM EDT | 150.00 | 0.95 | 0.00 | 5.20 | 0.00 | - | 1 | 1 | 248.00% |
BIIB240419P00155000 | 2024-03-18 12:02PM EDT | 155.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 4 | 9 | 132.23% |
BIIB240419P00160000 | 2024-02-14 12:29PM EDT | 160.00 | 0.58 | 0.00 | 1.50 | 0.00 | - | 1 | 7 | 140.43% |
BIIB240419P00165000 | 2024-03-18 12:20PM EDT | 165.00 | 0.15 | 0.00 | 3.10 | 0.00 | - | 2 | 6 | 148.73% |
BIIB240419P00170000 | 2024-03-08 11:04AM EDT | 170.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 103.08% |
BIIB240419P00175000 | 2024-02-14 1:01PM EDT | 175.00 | 0.80 | 0.00 | 4.40 | 0.00 | - | 30 | 26 | 121.00% |
BIIB240419P00180000 | 2024-04-15 3:46PM EDT | 180.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 572 | 46.29% |
BIIB240419P00182500 | 2024-04-17 2:46PM EDT | 182.50 | 0.25 | 0.00 | 0.95 | -0.24 | -48.98% | 1 | 1 | 60.35% |
BIIB240419P00185000 | 2024-04-16 2:17PM EDT | 185.00 | 0.04 | 0.10 | 4.20 | 0.00 | - | 13 | 28 | 72.22% |
BIIB240419P00187500 | 2024-04-17 3:53PM EDT | 187.50 | 0.83 | 0.35 | 2.15 | +0.52 | +167.74% | 3 | 10 | 59.18% |
BIIB240419P00190000 | 2024-04-17 3:28PM EDT | 190.00 | 0.70 | 0.95 | 1.15 | +0.33 | +89.19% | 27 | 115 | 29.69% |
BIIB240419P00192500 | 2024-04-17 3:53PM EDT | 192.50 | 2.37 | 1.90 | 2.15 | +1.07 | +82.31% | 7 | 52 | 28.39% |
BIIB240419P00195000 | 2024-04-17 3:48PM EDT | 195.00 | 2.75 | 3.30 | 3.80 | +0.90 | +48.65% | 13 | 271 | 29.69% |
BIIB240419P00197500 | 2024-04-16 3:58PM EDT | 197.50 | 4.40 | 1.90 | 8.10 | +0.90 | +25.71% | 10 | 83 | 70.70% |
BIIB240419P00200000 | 2024-04-17 3:52PM EDT | 200.00 | 7.30 | 6.20 | 8.30 | +1.61 | +28.30% | 23 | 668 | 39.36% |
BIIB240419P00202500 | 2024-04-17 3:02PM EDT | 202.50 | 9.08 | 6.60 | 13.50 | +1.68 | +22.70% | 15 | 287 | 100.61% |
BIIB240419P00205000 | 2024-04-17 2:57PM EDT | 205.00 | 11.58 | 8.00 | 16.60 | +2.59 | +28.81% | 15 | 183 | 121.48% |
BIIB240419P00207500 | 2024-04-17 3:43PM EDT | 207.50 | 14.59 | 11.10 | 19.10 | +6.14 | +72.66% | 6 | 84 | 132.01% |
BIIB240419P00210000 | 2024-04-16 3:34PM EDT | 210.00 | 15.80 | 14.80 | 21.60 | +2.10 | +15.33% | 2 | 207 | 65.82% |
BIIB240419P00212500 | 2024-04-17 3:26PM EDT | 212.50 | 20.00 | 16.00 | 24.10 | +9.75 | +95.12% | 5 | 34 | 151.76% |
BIIB240419P00215000 | 2024-04-17 12:34PM EDT | 215.00 | 21.61 | 18.60 | 26.60 | +1.41 | +6.98% | 1 | 44 | 161.06% |
BIIB240419P00217500 | 2024-04-15 3:41PM EDT | 217.50 | 20.70 | 20.50 | 29.10 | 0.00 | - | 90 | 51 | 170.07% |
BIIB240419P00220000 | 2024-04-17 12:53PM EDT | 220.00 | 25.64 | 23.60 | 32.20 | +7.64 | +42.44% | 1 | 26 | 67.58% |
BIIB240419P00222500 | 2024-04-17 3:29PM EDT | 222.50 | 33.50 | 25.00 | 34.80 | +25.61 | +324.59% | 4 | 1 | 200.59% |
BIIB240419P00225000 | 2024-04-17 1:52PM EDT | 225.00 | 27.20 | 28.00 | 37.70 | +2.29 | +9.19% | 860 | 301 | 62.50% |
BIIB240419P00227500 | 2024-03-21 10:59AM EDT | 227.50 | 11.00 | 30.20 | 40.00 | 0.00 | - | - | 0 | 221.09% |
BIIB240419P00230000 | 2024-04-10 3:41PM EDT | 230.00 | 32.50 | 33.00 | 42.80 | 0.00 | - | 1,170 | 1 | 86.33% |
BIIB240419P00235000 | 2024-04-17 1:52PM EDT | 235.00 | 45.20 | 38.00 | 47.80 | +2.10 | +4.87% | 36 | 15 | 94.92% |
BIIB240419P00240000 | 2024-04-01 10:01AM EDT | 240.00 | 25.80 | 43.00 | 52.70 | 0.00 | - | 1 | 0 | 85.94% |
BIIB240419P00245000 | 2024-04-10 2:35PM EDT | 245.00 | 39.90 | 48.00 | 57.70 | 0.00 | - | 4 | 0 | 92.19% |
BIIB240419P00250000 | 2024-04-16 3:51PM EDT | 250.00 | 52.20 | 53.00 | 62.80 | -0.21 | -0.40% | 830 | 200 | 119.53% |
BIIB240419P00255000 | 2024-02-26 2:39PM EDT | 255.00 | 32.30 | 34.70 | 44.00 | 0.00 | - | 1 | 1 | 0.00% |
BIIB240419P00260000 | 2024-02-21 11:04AM EDT | 260.00 | 37.80 | 38.80 | 46.40 | 0.00 | - | 1 | 0 | 0.00% |
BIIB240419P00265000 | 2024-04-11 3:20PM EDT | 265.00 | 32.50 | 56.70 | 65.90 | 0.00 | - | 200 | 0 | 0.00% |
BIIB240419P00270000 | 2024-03-15 3:06PM EDT | 270.00 | 49.50 | 67.40 | 76.40 | 0.00 | - | 1 | 0 | 0.00% |
BIIB240419P00275000 | 2024-02-05 11:02AM EDT | 275.00 | 33.10 | 52.80 | 61.00 | 0.00 | - | 1 | 0 | 0.00% |
BIIB240419P00280000 | 2023-09-25 3:27PM EDT | 280.00 | 32.70 | 36.90 | 42.10 | 0.00 | - | 1 | 0 | 0.00% |
BIIB240419P00285000 | 2023-11-08 12:25PM EDT | 285.00 | 51.17 | 43.80 | 48.60 | 0.00 | - | - | 0 | 0.00% |
BIIB240419P00295000 | 2023-09-08 1:28PM EDT | 295.00 | 38.48 | 38.30 | 41.20 | 0.00 | - | 1 | 1 | 0.00% |
BIIB240419P00300000 | 2023-11-15 11:41AM EDT | 300.00 | 71.00 | 45.20 | 50.30 | 0.00 | - | 2 | 0 | 0.00% |
BIIB240419P00315000 | 2023-10-19 12:25PM EDT | 315.00 | 58.60 | 82.30 | 92.00 | 0.00 | - | 2 | 0 | 0.00% |
BIIB240419P00320000 | 2023-09-07 10:07AM EDT | 320.00 | 59.10 | 56.20 | 63.10 | 0.00 | - | - | 0 | 0.00% |
BIIB240419P00325000 | 2023-10-19 12:25PM EDT | 325.00 | 67.40 | 92.20 | 102.00 | 0.00 | - | 2 | 0 | 0.00% |