Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240510C00195000 | 2024-04-29 3:17PM EDT | 195.00 | 21.00 | 18.80 | 27.20 | 0.00 | - | 1 | 7 | 58.25% |
| BIIB240510C00197500 | 2024-04-29 10:09AM EDT | 197.50 | 20.85 | 16.30 | 24.70 | 0.00 | - | 2 | 2 | 52.88% |
| BIIB240510C00200000 | 2024-04-29 10:09AM EDT | 200.00 | 18.37 | 13.80 | 22.10 | 0.00 | - | 3 | 10 | 105.42% |
| BIIB240510C00205000 | 2024-04-30 9:43AM EDT | 205.00 | 11.34 | 8.90 | 16.60 | 0.00 | - | 1 | 25 | 83.30% |
| BIIB240510C00207500 | 2024-05-02 2:51PM EDT | 207.50 | 7.92 | 8.60 | 14.50 | 0.00 | - | 3 | 12 | 79.00% |
| BIIB240510C00210000 | 2024-05-03 11:18AM EDT | 210.00 | 6.03 | 7.60 | 12.10 | -3.07 | -33.74% | 2 | 26 | 71.14% |
| BIIB240510C00212500 | 2024-05-03 1:33PM EDT | 212.50 | 5.00 | 5.50 | 9.30 | +1.07 | +27.23% | 11 | 13 | 59.03% |
| BIIB240510C00215000 | 2024-05-03 3:13PM EDT | 215.00 | 4.00 | 4.10 | 5.20 | +1.45 | +56.86% | 51 | 22 | 34.49% |
| BIIB240510C00217500 | 2024-05-03 3:39PM EDT | 217.50 | 2.65 | 2.75 | 3.10 | +2.65 | - | 22 | 16 | 27.82% |
| BIIB240510C00220000 | 2024-05-03 3:52PM EDT | 220.00 | 1.95 | 1.70 | 2.05 | +0.69 | +54.76% | 75 | 94 | 28.05% |
| BIIB240510C00222500 | 2024-05-03 3:57PM EDT | 222.50 | 1.15 | 1.05 | 1.30 | +1.15 | - | 23 | 6 | 28.39% |
| BIIB240510C00225000 | 2024-05-03 3:59PM EDT | 225.00 | 0.66 | 0.55 | 1.00 | -0.53 | -44.54% | 97 | 22 | 31.45% |
| BIIB240510C00227500 | 2024-05-03 3:34PM EDT | 227.50 | 0.30 | 0.25 | 0.55 | +0.30 | - | 20 | 0 | 30.64% |
| BIIB240510C00230000 | 2024-05-01 12:40PM EDT | 230.00 | 0.45 | 0.10 | 0.40 | 0.00 | - | 65 | 70 | 32.72% |
| BIIB240510C00235000 | 2024-05-01 2:13PM EDT | 235.00 | 0.15 | 0.00 | 4.30 | +0.15 | - | - | 24 | 69.58% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240510P00160000 | 2024-04-18 11:38AM EDT | 160.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | - | 6 | 187.94% |
| BIIB240510P00170000 | 2024-04-19 3:13PM EDT | 170.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 158.98% |
| BIIB240510P00175000 | 2024-04-22 12:03PM EDT | 175.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | 1 | 7 | 144.82% |
| BIIB240510P00180000 | 2024-04-25 12:32PM EDT | 180.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | 2 | 5 | 130.88% |
| BIIB240510P00185000 | 2024-04-04 10:39AM EDT | 185.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 117.04% |
| BIIB240510P00187500 | 2024-04-26 12:05PM EDT | 187.50 | 0.22 | 0.00 | 4.30 | 0.00 | - | 2 | 4 | 110.16% |
| BIIB240510P00190000 | 2024-04-29 9:46AM EDT | 190.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 2 | 27 | 103.27% |
| BIIB240510P00192500 | 2024-04-24 12:20PM EDT | 192.50 | 1.55 | 0.00 | 4.30 | 0.00 | - | - | 15 | 96.36% |
| BIIB240510P00195000 | 2024-04-26 3:08PM EDT | 195.00 | 0.33 | 0.00 | 4.30 | 0.00 | - | 11 | 9 | 89.45% |
| BIIB240510P00197500 | 2024-04-24 12:32PM EDT | 197.50 | 2.90 | 0.00 | 4.30 | 0.00 | - | - | 1 | 82.50% |
| BIIB240510P00200000 | 2024-05-03 3:32PM EDT | 200.00 | 0.50 | 0.00 | 4.40 | -0.07 | -12.28% | 5 | 50 | 76.17% |
| BIIB240510P00202500 | 2024-04-30 10:06AM EDT | 202.50 | 0.97 | 0.00 | 4.40 | +0.97 | - | - | 4 | 69.02% |
| BIIB240510P00205000 | 2024-05-03 11:20AM EDT | 205.00 | 0.35 | 0.00 | 0.35 | -0.05 | -12.50% | 1 | 20 | 33.55% |
| BIIB240510P00207500 | 2024-05-03 3:23PM EDT | 207.50 | 0.35 | 0.15 | 1.00 | -0.55 | -61.11% | 8 | 23 | 39.19% |
| BIIB240510P00210000 | 2024-05-03 12:45PM EDT | 210.00 | 0.75 | 0.35 | 4.50 | +0.75 | - | 2 | 17 | 70.26% |
| BIIB240510P00212500 | 2024-05-02 12:15PM EDT | 212.50 | 1.80 | 0.65 | 1.20 | +1.80 | - | - | 46 | 27.99% |
| BIIB240510P00215000 | 2024-05-03 1:59PM EDT | 215.00 | 2.36 | 1.40 | 1.85 | +2.36 | - | 3 | 83 | 26.54% |
| BIIB240510P00217500 | 2024-04-30 12:48PM EDT | 217.50 | 4.06 | 2.45 | 2.85 | +4.06 | - | - | 201 | 25.66% |
| BIIB240510P00220000 | 2024-05-03 10:05AM EDT | 220.00 | 5.70 | 3.70 | 4.60 | +5.70 | - | 2 | 12 | 28.61% |
| BIIB240510P00222500 | 2024-05-02 1:11PM EDT | 222.50 | 8.30 | 4.60 | 10.40 | +8.30 | - | - | 1 | 67.98% |
© 2024 Yahoo. All rights reserved.