Neurocrine Biosciences, Inc. (NBIX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NBIX240920C00115000 | 2024-08-30 11:25AM EDT | 115.00 | 10.50 | 7.20 | 9.10 | 0.00 | - | 1 | 2 | 51.12% |
| NBIX240920C00120000 | 2024-09-13 9:35AM EDT | 120.00 | 4.45 | 3.30 | 4.50 | +0.65 | +17.11% | 25 | 54 | 48.61% |
| NBIX240920C00125000 | 2024-09-13 3:32PM EDT | 125.00 | 1.07 | 0.95 | 1.25 | -0.63 | -37.06% | 6 | 119 | 34.79% |
| NBIX240920C00130000 | 2024-09-13 10:01AM EDT | 130.00 | 0.60 | 0.20 | 0.40 | -0.33 | -35.48% | 47 | 850 | 38.09% |
| NBIX240920C00135000 | 2024-09-11 3:59PM EDT | 135.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 406 | 52.69% |
| NBIX240920C00140000 | 2024-09-13 3:04PM EDT | 140.00 | 0.16 | 0.05 | 0.30 | -0.14 | -46.67% | 26 | 1,158 | 56.64% |
| NBIX240920C00145000 | 2024-09-11 9:53AM EDT | 145.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 161 | 80.27% |
| NBIX240920C00150000 | 2024-09-11 1:42PM EDT | 150.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 11 | 1,398 | 92.24% |
| NBIX240920C00155000 | 2024-09-10 12:01PM EDT | 155.00 | 0.75 | 0.05 | 0.75 | 0.00 | - | 1 | 553 | 103.52% |
| NBIX240920C00160000 | 2024-09-11 1:56PM EDT | 160.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 782 | 109.67% |
| NBIX240920C00165000 | 2024-09-11 2:47PM EDT | 165.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 72 | 122.66% |
| NBIX240920C00170000 | 2024-09-10 9:30AM EDT | 170.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 198 | 132.23% |
| NBIX240920C00175000 | 2024-09-04 11:45AM EDT | 175.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 6 | 262 | 141.41% |
| NBIX240920C00180000 | 2024-08-21 2:08PM EDT | 180.00 | 3.10 | 0.00 | 0.75 | 0.00 | - | 3 | 11 | 150.10% |
| NBIX240920C00185000 | 2024-08-29 3:57PM EDT | 185.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 324 | 158.50% |
| NBIX240920C00190000 | 2024-08-29 9:30AM EDT | 190.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 166.60% |
| NBIX240920C00195000 | 2024-08-20 12:11PM EDT | 195.00 | 1.05 | 0.00 | 0.75 | 0.00 | - | 23 | 70 | 174.41% |
| NBIX240920C00200000 | 2024-08-20 2:48PM EDT | 200.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 181.84% |
| NBIX240920C00210000 | 2024-08-02 3:39PM EDT | 210.00 | 3.00 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 196.09% |
| NBIX240920C00220000 | 2024-07-24 1:20PM EDT | 220.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 300.49% |
| NBIX240920C00230000 | 2024-08-28 11:41AM EDT | 230.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 191.41% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NBIX240920P00095000 | 2024-08-09 9:30AM EDT | 95.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | - | 10 | 186.18% |
| NBIX240920P00100000 | 2024-08-28 10:02AM EDT | 100.00 | 0.70 | 0.00 | 0.45 | 0.00 | - | 2 | 2 | 84.38% |
| NBIX240920P00105000 | 2024-08-28 11:20AM EDT | 105.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 29 | 60 | 75.10% |
| NBIX240920P00110000 | 2024-09-06 3:04PM EDT | 110.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 2 | 1,752 | 56.64% |
| NBIX240920P00115000 | 2024-09-13 2:22PM EDT | 115.00 | 0.30 | 0.15 | 0.40 | -1.00 | -76.92% | 1 | 381 | 38.67% |
| NBIX240920P00120000 | 2024-09-13 10:09AM EDT | 120.00 | 2.00 | 0.90 | 2.55 | -0.17 | -7.83% | 10 | 1,245 | 53.25% |
| NBIX240920P00125000 | 2024-09-11 10:17AM EDT | 125.00 | 6.91 | 3.40 | 4.10 | 0.00 | - | 1 | 173 | 36.43% |
| NBIX240920P00130000 | 2024-09-10 12:24PM EDT | 130.00 | 12.29 | 7.50 | 8.50 | 0.00 | - | 1 | 373 | 46.80% |
| NBIX240920P00135000 | 2024-09-04 11:43AM EDT | 135.00 | 11.50 | 12.10 | 15.00 | 0.00 | - | 1 | 313 | 65.28% |
| NBIX240920P00140000 | 2024-09-13 9:49AM EDT | 140.00 | 16.90 | 16.90 | 19.90 | +3.05 | +22.02% | 10 | 416 | 76.27% |
| NBIX240920P00145000 | 2024-08-30 10:54AM EDT | 145.00 | 20.90 | 20.90 | 25.00 | 0.00 | - | 1 | 532 | 69.82% |
| NBIX240920P00150000 | 2024-09-05 3:18PM EDT | 150.00 | 29.80 | 25.80 | 30.00 | 0.00 | - | 205 | 83 | 76.86% |
| NBIX240920P00155000 | 2024-08-21 11:32AM EDT | 155.00 | 15.90 | 30.50 | 35.00 | 0.00 | - | 1 | 0 | 50.00% |
| NBIX240920P00160000 | 2024-08-05 11:47AM EDT | 160.00 | 22.00 | 35.10 | 40.00 | 0.00 | - | 2 | 1 | 174.61% |
| NBIX240920P00165000 | 2024-08-26 11:01AM EDT | 165.00 | 16.12 | 40.90 | 45.00 | 0.00 | - | - | 0 | 110.16% |
| NBIX240920P00170000 | 2024-08-02 10:28AM EDT | 170.00 | 26.90 | 40.50 | 45.30 | 0.00 | - | 1 | 0 | 0.00% |
| NBIX240920P00175000 | 2024-08-02 10:28AM EDT | 175.00 | 30.10 | 45.50 | 50.40 | 0.00 | - | 1 | 0 | 0.00% |
| NBIX240920P00190000 | 2024-08-01 10:15AM EDT | 190.00 | 41.81 | 60.50 | 65.40 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.