BioMarin Pharmaceutical Inc. (BMRN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMRN240621C00050000 | 2023-08-17 1:43PM EDT | 50.00 | 42.81 | 38.60 | 42.70 | 0.00 | - | 20 | 20 | 346.92% |
| BMRN240621C00055000 | 2024-01-19 10:56AM EDT | 55.00 | 38.93 | 33.10 | 37.10 | 0.00 | - | 35 | 37 | 295.41% |
| BMRN240621C00060000 | 2024-05-17 10:06AM EDT | 60.00 | 16.90 | 16.60 | 18.40 | 0.00 | - | 1 | 21 | 77.59% |
| BMRN240621C00065000 | 2024-05-15 2:47PM EDT | 65.00 | 16.48 | 11.60 | 13.40 | 0.00 | - | - | 15 | 59.40% |
| BMRN240621C00070000 | 2024-05-21 12:10PM EDT | 70.00 | 6.97 | 7.10 | 8.50 | -1.13 | -13.95% | 2 | 17 | 43.02% |
| BMRN240621C00075000 | 2024-05-17 2:10PM EDT | 75.00 | 4.20 | 3.30 | 4.20 | 0.00 | - | 12 | 17 | 32.01% |
| BMRN240621C00080000 | 2024-05-21 3:49PM EDT | 80.00 | 1.40 | 1.30 | 1.50 | +0.27 | +23.89% | 18 | 214 | 28.17% |
| BMRN240621C00085000 | 2024-05-21 11:08AM EDT | 85.00 | 0.47 | 0.35 | 0.65 | +0.02 | +4.44% | 5 | 944 | 32.11% |
| BMRN240621C00090000 | 2024-05-17 3:36PM EDT | 90.00 | 0.35 | 0.25 | 0.50 | 0.00 | - | 3 | 1,083 | 40.72% |
| BMRN240621C00095000 | 2024-05-20 10:41AM EDT | 95.00 | 0.35 | 0.10 | 0.45 | 0.00 | - | 24 | 3,967 | 49.32% |
| BMRN240621C00100000 | 2024-05-20 3:41PM EDT | 100.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 746 | 56.64% |
| BMRN240621C00105000 | 2024-04-25 10:19AM EDT | 105.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 23 | 556 | 64.55% |
| BMRN240621C00110000 | 2024-05-14 2:07PM EDT | 110.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 5 | 150 | 54.30% |
| BMRN240621C00115000 | 2024-05-14 2:09PM EDT | 115.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 119 | 77.83% |
| BMRN240621C00120000 | 2024-05-02 11:31AM EDT | 120.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 63 | 84.18% |
| BMRN240621C00125000 | 2024-05-06 1:53PM EDT | 125.00 | 0.44 | 0.00 | 0.75 | 0.00 | - | 1 | 352 | 90.23% |
| BMRN240621C00130000 | 2024-04-25 9:30AM EDT | 130.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 3 | 39 | 95.90% |
| BMRN240621C00135000 | 2023-11-09 1:10PM EDT | 135.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 39 | 101.27% |
| BMRN240621C00140000 | 2023-07-20 11:59AM EDT | 140.00 | 0.85 | 0.40 | 0.65 | 0.00 | - | 1 | 21 | 112.99% |
| BMRN240621C00145000 | 2023-08-21 9:30AM EDT | 145.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| BMRN240621C00150000 | 2024-02-22 10:30AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 36 | 82.03% |
| BMRN240621C00160000 | 2023-07-07 12:40PM EDT | 160.00 | 0.49 | 0.00 | 1.50 | 0.00 | - | 1 | 23 | 140.82% |
| BMRN240621C00170000 | 2023-04-06 3:54PM EDT | 170.00 | 1.33 | 0.30 | 2.95 | 0.00 | - | 3 | 3 | 175.05% |
| BMRN240621C00175000 | 2023-07-17 9:30AM EDT | 175.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMRN240621P00045000 | 2024-04-24 11:38AM EDT | 45.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 57 | 968 | 109.67% |
| BMRN240621P00050000 | 2024-05-17 10:45AM EDT | 50.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 5 | 8 | 91.21% |
| BMRN240621P00060000 | 2023-10-20 11:01AM EDT | 60.00 | 1.04 | 0.10 | 0.85 | 0.00 | - | 2 | 2 | 62.01% |
| BMRN240621P00065000 | 2024-05-20 3:45PM EDT | 65.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 37 | 42.77% |
| BMRN240621P00070000 | 2024-05-17 9:51AM EDT | 70.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 1 | 60 | 33.47% |
| BMRN240621P00075000 | 2024-05-21 1:10PM EDT | 75.00 | 0.90 | 0.85 | 1.10 | -0.40 | -30.77% | 14 | 167 | 22.93% |
| BMRN240621P00080000 | 2024-05-20 11:19AM EDT | 80.00 | 3.34 | 3.20 | 4.10 | 0.00 | - | 2 | 1,062 | 27.49% |
| BMRN240621P00085000 | 2024-05-17 1:06PM EDT | 85.00 | 7.20 | 7.10 | 8.30 | 0.00 | - | 16 | 5,944 | 31.93% |
| BMRN240621P00090000 | 2024-05-17 1:06PM EDT | 90.00 | 12.00 | 12.00 | 13.60 | 0.00 | - | 10 | 845 | 49.29% |
| BMRN240621P00095000 | 2024-05-17 1:08PM EDT | 95.00 | 17.19 | 17.00 | 18.80 | 0.00 | - | 1 | 359 | 63.94% |
| BMRN240621P00100000 | 2024-05-01 3:38PM EDT | 100.00 | 14.70 | 21.90 | 24.10 | 0.00 | - | 33 | 10 | 54.69% |
| BMRN240621P00105000 | 2023-11-30 11:27AM EDT | 105.00 | 15.00 | 10.10 | 11.80 | 0.00 | - | 1 | 1 | 0.00% |
| BMRN240621P00110000 | 2023-10-13 2:01PM EDT | 110.00 | 23.60 | 23.60 | 28.50 | 0.00 | - | 1 | 0 | 0.00% |
| BMRN240621P00115000 | 2023-09-29 12:42PM EDT | 115.00 | 26.10 | 32.10 | 36.80 | 0.00 | - | 2 | 0 | 0.00% |
| BMRN240621P00120000 | 2024-02-26 2:49PM EDT | 120.00 | 33.00 | 29.60 | 33.60 | 0.00 | - | 2 | 2 | 0.00% |
| BMRN240621P00155000 | 2023-02-24 10:30AM EDT | 155.00 | 52.20 | 62.00 | 67.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.