BioMarin Pharmaceutical Inc. (BMRN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMRN240517C00050000 | 2024-04-25 12:37PM EDT | 50.00 | 34.50 | 30.20 | 33.00 | 0.00 | - | - | 10 | 156.54% |
| BMRN240517C00065000 | 2024-04-17 2:41PM EDT | 65.00 | 26.46 | 15.30 | 18.10 | 0.00 | - | - | 15 | 87.79% |
| BMRN240517C00080000 | 2024-04-29 12:27PM EDT | 80.00 | 4.02 | 2.05 | 2.35 | 0.00 | - | 2 | 77 | 27.34% |
| BMRN240517C00085000 | 2024-04-30 1:34PM EDT | 85.00 | 0.50 | 0.50 | 0.65 | -0.20 | -28.57% | 129 | 541 | 29.05% |
| BMRN240517C00090000 | 2024-04-30 3:29PM EDT | 90.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 6 | 2,748 | 33.30% |
| BMRN240517C00095000 | 2024-04-30 2:24PM EDT | 95.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 23 | 5,441 | 42.87% |
| BMRN240517C00100000 | 2024-04-30 11:52AM EDT | 100.00 | 0.33 | 0.05 | 0.10 | +0.28 | +560.00% | 7 | 2,188 | 49.81% |
| BMRN240517C00105000 | 2024-04-30 12:06PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | -0.01 | -16.67% | 1 | 1,212 | 25.00% |
| BMRN240517C00110000 | 2024-04-25 9:30AM EDT | 110.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 29 | 25.00% |
| BMRN240517C00115000 | 2024-04-11 3:15PM EDT | 115.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | - | 2 | 87.30% |
| BMRN240517C00120000 | 2024-04-16 10:33AM EDT | 120.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | - | 10 | 118.65% |
| BMRN240517C00125000 | 2024-04-30 12:06PM EDT | 125.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 103.22% |
| BMRN240517C00130000 | 2024-04-25 9:30AM EDT | 130.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | - | 10 | 110.55% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMRN240517P00075000 | 2024-04-26 2:51PM EDT | 75.00 | 0.17 | 0.10 | 0.20 | 0.00 | - | 9 | 17 | 25.59% |
| BMRN240517P00080000 | 2024-04-30 2:26PM EDT | 80.00 | 1.15 | 1.05 | 1.30 | +0.60 | +109.09% | 386 | 641 | 23.19% |
| BMRN240517P00085000 | 2024-04-30 1:31PM EDT | 85.00 | 4.20 | 3.90 | 4.90 | +0.69 | +19.66% | 6 | 2,204 | 29.25% |
| BMRN240517P00090000 | 2024-04-26 10:15AM EDT | 90.00 | 7.45 | 8.30 | 11.40 | 0.00 | - | 13 | 3,957 | 74.34% |
| BMRN240517P00095000 | 2024-04-25 9:31AM EDT | 95.00 | 11.20 | 12.50 | 16.20 | 0.00 | - | 1 | 20 | 88.33% |
| BMRN240517P00100000 | 2024-04-17 2:01PM EDT | 100.00 | 9.93 | 17.10 | 21.20 | 0.00 | - | - | 0 | 103.59% |
© 2024 Yahoo. All rights reserved.