Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:58AM EDT. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240119C00105000 | 2022-08-08 12:29PM EDT | 105.00 | 121.50 | 120.10 | 125.00 | 0.00 | - | - | 51 | 0.00% |
| BIIB240119C00120000 | 2022-01-05 2:18PM EDT | 120.00 | 132.00 | 123.00 | 132.50 | +1.61 | +1.23% | 1 | 2 | 0.00% |
| BIIB240119C00125000 | 2021-12-03 3:46PM EDT | 125.00 | 113.20 | 118.00 | 128.00 | 0.00 | - | 5 | 0 | 0.00% |
| BIIB240119C00130000 | 2021-12-01 3:17PM EDT | 130.00 | 118.15 | 114.00 | 123.50 | 0.00 | - | 5 | 0 | 0.00% |
| BIIB240119C00135000 | 2021-12-31 10:54AM EDT | 135.00 | 115.00 | 110.50 | 120.50 | 0.00 | - | 1 | 2 | 0.00% |
| BIIB240119C00140000 | 2021-11-11 10:43AM EDT | 140.00 | 140.00 | 105.20 | 113.50 | 0.00 | - | 1 | 2 | 0.00% |
| BIIB240119C00145000 | 2021-12-08 12:33PM EDT | 145.00 | 103.70 | 102.50 | 112.50 | 0.00 | - | 13 | 14 | 0.00% |
| BIIB240119C00150000 | 2021-12-08 12:33PM EDT | 150.00 | 99.80 | 99.00 | 108.50 | 0.00 | - | 13 | 13 | 0.00% |
| BIIB240119C00160000 | 2021-12-15 11:08AM EDT | 160.00 | 88.11 | 92.00 | 101.50 | 0.00 | - | 1 | 13 | 0.00% |
| BIIB240119C00165000 | 2021-11-23 10:57AM EDT | 165.00 | 110.60 | 86.50 | 96.00 | 0.00 | - | 13 | 1 | 0.00% |
| BIIB240119C00170000 | 2022-08-01 3:49PM EDT | 170.00 | 66.00 | 70.30 | 76.40 | 0.00 | - | 13 | 16 | 0.00% |
| BIIB240119C00175000 | 2021-10-21 1:56PM EDT | 175.00 | 117.35 | 102.50 | 111.50 | 0.00 | - | 13 | 5 | 65.36% |
| BIIB240119C00180000 | 2021-11-24 12:11PM EDT | 180.00 | 100.00 | 78.00 | 87.50 | 0.00 | - | 1 | 1 | 34.28% |
| BIIB240119C00185000 | 2021-12-03 4:41PM EDT | 185.00 | 74.60 | 74.00 | 83.00 | 0.00 | - | 3 | 3 | 33.64% |
| BIIB240119C00190000 | 2021-12-17 4:39PM EDT | 190.00 | 84.50 | 72.00 | 81.50 | 0.00 | - | 1 | 7 | 39.10% |
| BIIB240119C00195000 | 2022-07-19 2:04PM EDT | 195.00 | 61.85 | 55.30 | 61.10 | 0.00 | - | 3 | 8 | 0.00% |
| BIIB240119C00200000 | 2022-07-26 10:49AM EDT | 200.00 | 48.01 | 52.70 | 58.20 | 0.00 | - | 1 | 112 | 0.00% |
| BIIB240119C00210000 | 2022-08-08 12:56PM EDT | 210.00 | 49.00 | 47.30 | 52.80 | 0.00 | - | 1 | 54 | 0.00% |
| BIIB240119C00220000 | 2022-08-04 9:31AM EDT | 220.00 | 42.80 | 42.70 | 47.70 | 0.00 | - | 1 | 150 | 20.25% |
| BIIB240119C00225000 | 2022-08-04 9:53AM EDT | 225.00 | 43.42 | 40.60 | 45.30 | 0.00 | - | 1 | 99 | 22.78% |
| BIIB240119C00230000 | 2022-08-08 9:33AM EDT | 230.00 | 40.10 | 38.40 | 43.00 | 0.00 | - | 1 | 79 | 24.64% |
| BIIB240119C00235000 | 2022-08-11 11:10AM EDT | 235.00 | 38.60 | 36.30 | 40.70 | +5.18 | +15.50% | 4 | 26 | 26.00% |
| BIIB240119C00240000 | 2022-08-11 11:48AM EDT | 240.00 | 35.90 | 34.40 | 38.70 | +3.90 | +12.19% | 1 | 74 | 27.36% |
| BIIB240119C00245000 | 2022-07-26 12:43PM EDT | 245.00 | 32.16 | 32.70 | 36.60 | 0.00 | - | 1 | 41 | 28.30% |
| BIIB240119C00250000 | 2022-07-26 12:47PM EDT | 250.00 | 30.76 | 30.70 | 34.60 | 0.00 | - | 3 | 228 | 29.12% |
| BIIB240119C00255000 | 2022-07-28 9:41AM EDT | 255.00 | 28.78 | 29.30 | 32.80 | 0.00 | - | 3 | 21 | 29.95% |
| BIIB240119C00260000 | 2022-08-08 10:28AM EDT | 260.00 | 31.50 | 27.50 | 30.90 | 0.00 | - | 1 | 13 | 30.49% |
| BIIB240119C00265000 | 2022-08-05 12:29PM EDT | 265.00 | 26.74 | 25.90 | 29.20 | 0.00 | - | 1 | 54 | 31.09% |
| BIIB240119C00270000 | 2022-07-01 3:41PM EDT | 270.00 | 24.00 | 22.50 | 26.10 | 0.00 | - | 1 | 9 | 30.07% |
| BIIB240119C00275000 | 2021-12-30 10:39AM EDT | 275.00 | 30.50 | 32.10 | 42.00 | 0.00 | - | 4 | 6 | 48.81% |
| BIIB240119C00280000 | 2022-08-02 12:24PM EDT | 280.00 | 21.50 | 21.50 | 24.60 | 0.00 | - | 3 | 18 | 32.55% |
| BIIB240119C00285000 | 2021-11-10 7:46AM EDT | 285.00 | 64.00 | 36.00 | 44.30 | 0.00 | - | - | 2 | 50.65% |
| BIIB240119C00290000 | 2021-12-07 12:33PM EDT | 290.00 | 37.60 | 27.50 | 37.00 | 0.00 | - | 1 | 5 | 49.13% |
| BIIB240119C00300000 | 2022-08-11 10:28AM EDT | 300.00 | 18.70 | 17.00 | 19.60 | +2.90 | +18.35% | 1 | 52 | 34.09% |
| BIIB240119C00310000 | 2022-01-03 11:50AM EDT | 310.00 | 27.77 | 22.50 | 31.00 | 0.00 | - | 1 | 10 | 49.24% |
| BIIB240119C00315000 | 2022-08-09 10:57AM EDT | 315.00 | 14.43 | 13.40 | 16.50 | 0.00 | - | 2 | 2 | 34.98% |
| BIIB240119C00320000 | 2022-08-03 1:29PM EDT | 320.00 | 14.00 | 13.20 | 15.60 | 0.00 | - | 4 | 167 | 35.26% |
| BIIB240119C00325000 | 2021-12-29 4:06PM EDT | 325.00 | 17.50 | 19.00 | 27.50 | 0.00 | - | 3 | 1 | 49.71% |
| BIIB240119C00330000 | 2021-12-30 10:39AM EDT | 330.00 | 19.80 | 18.00 | 26.50 | 0.00 | - | 1 | 4 | 49.93% |
| BIIB240119C00335000 | 2022-07-20 1:26PM EDT | 335.00 | 9.70 | 7.30 | 13.10 | 0.00 | - | - | 2 | 35.93% |
| BIIB240119C00340000 | 2022-07-13 12:50PM EDT | 340.00 | 12.31 | 9.90 | 12.40 | 0.00 | - | 13 | 130 | 36.18% |
| BIIB240119C00350000 | 2022-07-26 1:20PM EDT | 350.00 | 9.30 | 6.00 | 11.40 | 0.00 | - | 1 | 4 | 37.02% |
| BIIB240119C00355000 | 2021-12-29 3:18PM EDT | 355.00 | 24.00 | 13.50 | 21.50 | 0.00 | - | - | 7 | 50.28% |
| BIIB240119C00360000 | 2021-12-31 11:30AM EDT | 360.00 | 16.00 | 12.50 | 21.00 | 0.00 | - | 2 | 20 | 50.77% |
| BIIB240119C00370000 | 2022-01-03 12:18PM EDT | 370.00 | 14.73 | 11.10 | 19.40 | 0.00 | - | 1 | 231 | 50.95% |
| BIIB240119C00375000 | 2021-11-10 7:46AM EDT | 375.00 | 54.80 | 20.50 | 28.50 | 0.00 | - | - | 1 | 57.84% |
| BIIB240119C00380000 | 2022-08-02 9:42AM EDT | 380.00 | 5.93 | 3.50 | 10.50 | 0.00 | - | 1 | 7 | 41.48% |
| BIIB240119C00385000 | 2021-12-15 11:40AM EDT | 385.00 | 20.00 | 9.00 | 17.50 | 0.00 | - | - | 1 | 51.53% |
| BIIB240119C00390000 | 2022-08-04 9:30AM EDT | 390.00 | 6.59 | 3.30 | 8.30 | 0.00 | - | 2 | 15 | 39.92% |
| BIIB240119C00395000 | 2022-08-01 9:30AM EDT | 395.00 | 5.58 | 2.85 | 7.20 | 0.00 | - | - | 2 | 38.95% |
| BIIB240119C00400000 | 2022-07-28 9:41AM EDT | 400.00 | 5.51 | 3.90 | 6.10 | 0.00 | - | 31 | 112 | 37.82% |
| BIIB240119C00405000 | 2022-07-26 1:11PM EDT | 405.00 | 4.73 | 2.65 | 5.80 | 0.00 | - | - | 50 | 38.01% |
| BIIB240119C00410000 | 2022-07-28 11:03AM EDT | 410.00 | 4.61 | 1.35 | 8.10 | 0.00 | - | 1 | 7 | 42.71% |
| BIIB240119C00420000 | 2021-12-02 12:23PM EDT | 420.00 | 19.90 | 4.70 | 13.00 | 0.00 | - | 4 | 2 | 51.54% |
| BIIB240119C00430000 | 2022-07-15 1:05PM EDT | 430.00 | 4.30 | 0.60 | 4.40 | 0.00 | - | 106 | 3,313 | 38.64% |
| BIIB240119C00435000 | 2021-10-25 11:17AM EDT | 435.00 | 24.90 | 16.00 | 25.50 | 0.00 | - | 78 | 78 | 63.90% |
| BIIB240119C00440000 | 2021-11-03 1:13PM EDT | 440.00 | 30.50 | 12.00 | 20.50 | 0.00 | - | 1 | 4 | 58.93% |
| BIIB240119C00450000 | 2022-07-11 3:59PM EDT | 450.00 | 6.00 | 0.80 | 5.10 | 0.00 | - | 1 | 17 | 42.64% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240119P00100000 | 2022-07-20 1:50PM EDT | 100.00 | 2.90 | 1.00 | 4.30 | 0.00 | - | - | 7 | 69.34% |
| BIIB240119P00105000 | 2022-07-25 3:50PM EDT | 105.00 | 3.50 | 0.55 | 4.80 | 0.00 | - | - | 4 | 66.35% |
| BIIB240119P00110000 | 2022-07-20 1:48PM EDT | 110.00 | 4.20 | 1.25 | 4.30 | 0.00 | - | - | 9 | 63.88% |
| BIIB240119P00120000 | 2022-07-19 9:48AM EDT | 120.00 | 5.00 | 3.70 | 7.10 | 0.00 | - | 2 | 7 | 69.01% |
| BIIB240119P00135000 | 2021-12-31 12:23PM EDT | 135.00 | 4.80 | 2.00 | 11.30 | 0.00 | - | 1 | 3 | 64.11% |
| BIIB240119P00140000 | 2022-07-19 12:35PM EDT | 140.00 | 9.00 | 6.80 | 8.80 | 0.00 | - | - | 3 | 64.46% |
| BIIB240119P00150000 | 2022-08-10 11:42AM EDT | 150.00 | 9.60 | 8.80 | 10.90 | -0.70 | -6.80% | 4 | 30 | 63.81% |
| BIIB240119P00155000 | 2022-07-20 3:39PM EDT | 155.00 | 14.00 | 9.90 | 13.50 | 0.00 | - | - | 19 | 65.03% |
| BIIB240119P00160000 | 2022-01-03 1:06PM EDT | 160.00 | 11.20 | 11.00 | 18.10 | 0.00 | - | 1 | 18 | 67.88% |
| BIIB240119P00165000 | 2022-08-10 9:31AM EDT | 165.00 | 13.00 | 12.40 | 16.00 | -3.63 | -21.83% | 85 | 46 | 64.25% |
| BIIB240119P00170000 | 2022-07-08 3:54PM EDT | 170.00 | 17.10 | 14.70 | 18.70 | 0.00 | - | 1 | 21 | 65.92% |
| BIIB240119P00180000 | 2022-08-08 12:26PM EDT | 180.00 | 18.58 | 17.20 | 19.60 | 0.00 | - | 3 | 38 | 62.98% |
| BIIB240119P00185000 | 2021-11-26 11:17AM EDT | 185.00 | 25.80 | 19.50 | 29.00 | 0.00 | - | 2 | 5 | 69.28% |
| BIIB240119P00190000 | 2022-08-02 12:29PM EDT | 190.00 | 23.50 | 20.80 | 24.80 | 0.00 | - | 2 | 19 | 64.05% |
| BIIB240119P00195000 | 2021-12-30 10:40AM EDT | 195.00 | 20.75 | 19.00 | 28.00 | 0.00 | - | 7 | 12 | 62.15% |
| BIIB240119P00200000 | 2022-07-29 3:46PM EDT | 200.00 | 25.50 | 24.60 | 28.90 | 0.00 | - | 15 | 255 | 63.84% |
| BIIB240119P00210000 | 2022-07-26 12:24PM EDT | 210.00 | 33.95 | 29.30 | 32.90 | 0.00 | - | 1 | 72 | 63.75% |
| BIIB240119P00220000 | 2022-08-08 9:48AM EDT | 220.00 | 35.00 | 34.10 | 36.70 | 0.00 | - | 1 | 201 | 63.19% |
| BIIB240119P00225000 | 2022-08-04 9:53AM EDT | 225.00 | 36.92 | 37.00 | 39.30 | 0.00 | - | 7 | 31 | 63.52% |
| BIIB240119P00230000 | 2022-08-11 12:17PM EDT | 230.00 | 40.47 | 39.80 | 43.30 | -4.49 | -9.99% | 153 | 132 | 64.52% |
| BIIB240119P00235000 | 2022-08-09 1:36PM EDT | 235.00 | 43.60 | 42.70 | 45.80 | 0.00 | - | 4 | 87 | 64.58% |
| BIIB240119P00240000 | 2022-07-26 12:39PM EDT | 240.00 | 49.84 | 45.60 | 47.80 | 0.00 | - | 3 | 117 | 64.26% |
| BIIB240119P00245000 | 2022-08-10 1:27PM EDT | 245.00 | 48.83 | 48.50 | 52.90 | -3.92 | -7.43% | - | 71 | 65.63% |
| BIIB240119P00250000 | 2022-07-26 12:47PM EDT | 250.00 | 57.42 | 51.90 | 53.80 | 0.00 | - | 8 | 21 | 64.82% |
| BIIB240119P00255000 | 2022-07-28 9:41AM EDT | 255.00 | 60.97 | 54.90 | 57.20 | 0.00 | - | 1 | 51 | 65.11% |
| BIIB240119P00260000 | 2022-07-26 12:53PM EDT | 260.00 | 62.84 | 58.50 | 60.50 | 0.00 | - | 11 | 23 | 65.60% |
| BIIB240119P00270000 | 2022-07-15 10:41AM EDT | 270.00 | 70.72 | 65.50 | 69.80 | 0.00 | - | 4 | 11 | 67.72% |
| BIIB240119P00275000 | 2022-07-21 11:49AM EDT | 275.00 | 76.05 | 69.10 | 71.30 | 0.00 | - | 1 | 4 | 67.02% |
| BIIB240119P00280000 | 2022-08-08 10:10AM EDT | 280.00 | 72.00 | 72.80 | 75.10 | 0.00 | - | 1 | 14 | 67.54% |
| BIIB240119P00285000 | 2022-07-21 11:49AM EDT | 285.00 | 84.05 | 76.60 | 78.90 | 0.00 | - | 2 | 56 | 68.07% |
| BIIB240119P00290000 | 2022-07-22 2:02PM EDT | 290.00 | 90.00 | 77.50 | 82.90 | 0.00 | - | 1 | 15 | 67.10% |
| BIIB240119P00295000 | 2022-07-28 9:30AM EDT | 295.00 | 89.58 | 83.50 | 86.80 | 0.00 | - | 1 | 3 | 68.72% |
| BIIB240119P00300000 | 2022-08-04 9:43AM EDT | 300.00 | 91.05 | 87.00 | 90.90 | 0.00 | - | 1 | 5 | 69.08% |
| BIIB240119P00305000 | 2022-07-11 11:08AM EDT | 305.00 | 96.39 | 90.10 | 98.50 | 0.00 | - | - | 1 | 71.00% |
| BIIB240119P00315000 | 2022-08-09 11:02AM EDT | 315.00 | 103.66 | 99.50 | 103.60 | 0.00 | - | 1 | 11 | 71.09% |
| BIIB240119P00320000 | 2022-08-09 11:02AM EDT | 320.00 | 108.08 | 103.50 | 107.90 | 0.00 | - | 1 | 6 | 71.62% |
| BIIB240119P00325000 | 2022-07-18 3:27PM EDT | 325.00 | 115.10 | 108.20 | 112.10 | 0.00 | - | - | 10 | 72.42% |
| BIIB240119P00340000 | 2022-08-02 9:42AM EDT | 340.00 | 131.15 | 122.70 | 125.50 | 0.00 | - | 1 | 1 | 75.22% |
| BIIB240119P00350000 | 2022-08-04 9:30AM EDT | 350.00 | 135.28 | 131.90 | 134.60 | 0.00 | - | - | 5 | 76.75% |
| BIIB240119P00355000 | 2022-08-10 10:48AM EDT | 355.00 | 137.60 | 136.90 | 139.40 | -4.82 | -3.38% | 14 | 14 | 77.82% |
| BIIB240119P00360000 | 2022-07-28 9:41AM EDT | 360.00 | 148.33 | 141.10 | 144.00 | 0.00 | - | - | 110 | 78.32% |
| BIIB240119P00365000 | 2022-07-26 1:11PM EDT | 365.00 | 151.21 | 146.50 | 148.60 | 0.00 | - | - | 51 | 79.43% |
| BIIB240119P00370000 | 2022-07-28 11:03AM EDT | 370.00 | 158.95 | 150.50 | 153.50 | 0.00 | - | - | 0 | 79.94% |
| BIIB240119P00400000 | 2021-11-17 11:55AM EDT | 400.00 | 162.38 | 172.50 | 180.40 | 0.00 | - | - | 1 | 80.07% |
| BIIB240119P00420000 | 2021-11-26 12:40PM EDT | 420.00 | 186.50 | 189.50 | 198.50 | 0.00 | - | 1 | 1 | 81.02% |
| BIIB240119P00430000 | 2021-12-01 4:49PM EDT | 430.00 | 213.80 | 189.00 | 197.90 | 0.00 | - | - | 150 | 70.98% |
| BIIB240119P00450000 | 2021-12-30 11:13AM EDT | 450.00 | 212.00 | 209.00 | 218.00 | 0.00 | - | 1 | 3 | 74.15% |
© 2023 Yahoo. All rights reserved.
