Regeneron Pharmaceuticals, Inc. (REGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN240503C00660000 | 2024-04-12 1:11PM EDT | 660.00 | 243.00 | 220.30 | 228.00 | 0.00 | - | 1 | 1 | 105.30% |
| REGN240503C00850000 | 2024-04-26 3:55PM EDT | 850.00 | 42.00 | 40.50 | 44.40 | -24.05 | -36.41% | 4 | 3 | 50.71% |
| REGN240503C00895000 | 2024-04-26 3:58PM EDT | 895.00 | 14.50 | 12.70 | 18.00 | -15.00 | -50.85% | 6 | 15 | 47.71% |
| REGN240503C00900000 | 2024-04-26 3:19PM EDT | 900.00 | 12.50 | 9.90 | 16.00 | -7.50 | -37.50% | 3 | 11 | 47.61% |
| REGN240503C00910000 | 2024-04-26 2:36PM EDT | 910.00 | 10.00 | 8.10 | 13.50 | -1.10 | -9.91% | 50 | 13 | 49.70% |
| REGN240503C00915000 | 2024-04-26 11:56AM EDT | 915.00 | 7.63 | 5.40 | 9.40 | -12.77 | -62.60% | 1 | 17 | 43.68% |
| REGN240503C00920000 | 2024-04-26 11:30AM EDT | 920.00 | 6.50 | 4.30 | 7.80 | -11.80 | -64.48% | 1 | 22 | 42.85% |
| REGN240503C00925000 | 2024-04-26 3:27PM EDT | 925.00 | 5.57 | 4.30 | 6.20 | -2.93 | -34.47% | 4 | 11 | 41.52% |
| REGN240503C00930000 | 2024-04-26 3:20PM EDT | 930.00 | 4.30 | 2.55 | 5.50 | -10.70 | -71.33% | 3 | 24 | 42.26% |
| REGN240503C00935000 | 2024-04-22 11:23AM EDT | 935.00 | 8.50 | 1.30 | 7.70 | 0.00 | - | 1 | 4 | 51.23% |
| REGN240503C00940000 | 2024-04-26 9:49AM EDT | 940.00 | 2.30 | 1.90 | 4.70 | -8.70 | -79.09% | 2 | 28 | 44.91% |
| REGN240503C00945000 | 2024-04-25 2:31PM EDT | 945.00 | 4.00 | 1.80 | 3.30 | 0.00 | - | 1 | 19 | 42.33% |
| REGN240503C00950000 | 2024-04-26 3:36PM EDT | 950.00 | 2.40 | 1.30 | 4.00 | -6.10 | -71.76% | 2 | 11 | 47.26% |
| REGN240503C00955000 | 2024-04-22 10:25AM EDT | 955.00 | 6.50 | 0.85 | 4.70 | 0.00 | - | 1 | 2 | 52.11% |
| REGN240503C00960000 | 2024-04-26 3:29PM EDT | 960.00 | 1.60 | 0.75 | 4.80 | -3.50 | -68.63% | 8 | 12 | 54.78% |
| REGN240503C00970000 | 2024-04-22 3:13PM EDT | 970.00 | 4.10 | 0.05 | 5.40 | 0.00 | - | 1 | 5 | 50.61% |
| REGN240503C00980000 | 2024-04-19 2:58PM EDT | 980.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 3 | 9 | 52.94% |
| REGN240503C00990000 | 2024-04-25 2:49PM EDT | 990.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 4 | 8 | 56.76% |
| REGN240503C00995000 | 2024-04-25 3:13PM EDT | 995.00 | 1.15 | 0.00 | 4.70 | 0.00 | - | 4 | 5 | 58.36% |
| REGN240503C01000000 | 2024-04-26 2:13PM EDT | 1,000.00 | 2.31 | 0.00 | 4.60 | +1.31 | +131.00% | 1 | 15 | 59.91% |
| REGN240503C01010000 | 2024-04-23 2:40PM EDT | 1,010.00 | 1.40 | 0.00 | 4.50 | 0.00 | - | 4 | 13 | 63.23% |
| REGN240503C01015000 | 2024-04-25 1:44PM EDT | 1,015.00 | 0.70 | 0.00 | 4.50 | 0.00 | - | 3 | 4 | 65.00% |
| REGN240503C01020000 | 2024-04-22 1:57PM EDT | 1,020.00 | 1.05 | 0.00 | 4.50 | 0.00 | - | 5 | 5 | 66.76% |
| REGN240503C01025000 | 2024-04-15 3:45PM EDT | 1,025.00 | 1.50 | 0.00 | 4.40 | 0.00 | - | - | 1 | 68.16% |
| REGN240503C01030000 | 2024-04-15 3:45PM EDT | 1,030.00 | 1.50 | 0.00 | 4.40 | 0.00 | - | 2 | 2 | 69.87% |
| REGN240503C01035000 | 2024-04-15 3:45PM EDT | 1,035.00 | 1.35 | 0.00 | 4.40 | 0.00 | - | - | 0 | 71.57% |
| REGN240503C01040000 | 2024-04-15 3:44PM EDT | 1,040.00 | 1.15 | 0.00 | 4.40 | 0.00 | - | - | 2 | 73.25% |
| REGN240503C01045000 | 2024-04-15 3:44PM EDT | 1,045.00 | 1.15 | 0.00 | 4.30 | 0.00 | - | - | 1 | 74.56% |
| REGN240503C01050000 | 2024-04-10 10:12AM EDT | 1,050.00 | 2.26 | 0.00 | 4.30 | 0.00 | - | 10 | 13 | 76.21% |
| REGN240503C01060000 | 2024-04-10 3:24PM EDT | 1,060.00 | 1.88 | 0.00 | 4.30 | 0.00 | - | - | 0 | 79.44% |
| REGN240503C01070000 | 2024-04-09 3:35PM EDT | 1,070.00 | 1.85 | 0.00 | 4.30 | 0.00 | - | 2 | 1 | 82.63% |
| REGN240503C01090000 | 2024-04-08 3:21PM EDT | 1,090.00 | 1.24 | 0.00 | 4.30 | 0.00 | - | - | 0 | 88.83% |
| REGN240503C01100000 | 2024-04-08 2:58PM EDT | 1,100.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | - | 2 | 91.85% |
| REGN240503C01120000 | 2024-03-28 3:25PM EDT | 1,120.00 | 2.10 | 0.00 | 4.30 | 0.00 | - | 4 | 1 | 97.75% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN240503P00730000 | 2024-04-18 10:02AM EDT | 730.00 | 1.65 | 0.00 | 4.50 | 0.00 | - | - | 2 | 86.23% |
| REGN240503P00740000 | 2024-04-17 3:28PM EDT | 740.00 | 1.75 | 0.00 | 4.50 | 0.00 | - | - | 1 | 81.23% |
| REGN240503P00750000 | 2024-04-17 2:56PM EDT | 750.00 | 2.00 | 0.00 | 4.60 | 0.00 | - | - | 1 | 76.60% |
| REGN240503P00760000 | 2024-04-23 10:58AM EDT | 760.00 | 0.75 | 0.00 | 4.70 | 0.00 | - | 1 | 3 | 71.96% |
| REGN240503P00770000 | 2024-04-18 3:16PM EDT | 770.00 | 2.40 | 0.00 | 2.75 | 0.00 | - | 2 | 3 | 59.69% |
| REGN240503P00780000 | 2024-04-22 1:56PM EDT | 780.00 | 0.87 | 0.00 | 2.55 | 0.00 | - | 4 | 2 | 54.26% |
| REGN240503P00790000 | 2024-04-25 3:35PM EDT | 790.00 | 1.40 | 0.00 | 2.35 | 0.00 | - | 14 | 9 | 57.01% |
| REGN240503P00800000 | 2024-04-26 2:56PM EDT | 800.00 | 1.10 | 0.00 | 1.50 | +0.05 | +4.76% | 2 | 3 | 46.79% |
| REGN240503P00805000 | 2024-04-23 3:40PM EDT | 805.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 3 | 2 | 60.57% |
| REGN240503P00810000 | 2024-04-26 3:55PM EDT | 810.00 | 3.45 | 1.10 | 3.30 | +1.82 | +111.66% | 1 | 4 | 51.53% |
| REGN240503P00820000 | 2024-04-22 11:42AM EDT | 820.00 | 2.36 | 1.50 | 5.40 | -0.30 | -11.28% | 3 | 2 | 54.10% |
| REGN240503P00825000 | 2024-04-25 3:42PM EDT | 825.00 | 2.70 | 2.40 | 3.30 | 0.00 | - | 1 | 4 | 43.45% |
| REGN240503P00840000 | 2024-04-26 10:49AM EDT | 840.00 | 6.32 | 2.15 | 5.60 | -0.36 | -5.39% | 1 | 51 | 42.65% |
| REGN240503P00850000 | 2024-04-26 3:07PM EDT | 850.00 | 7.00 | 6.20 | 10.70 | +2.00 | +40.00% | 2 | 3 | 49.50% |
| REGN240503P00855000 | 2024-04-25 1:17PM EDT | 855.00 | 6.25 | 7.50 | 11.80 | 0.00 | - | 1 | 2 | 48.39% |
| REGN240503P00860000 | 2024-04-25 11:30AM EDT | 860.00 | 9.50 | 7.00 | 10.80 | 0.00 | - | 1 | 14 | 42.22% |
| REGN240503P00865000 | 2024-04-25 2:33PM EDT | 865.00 | 9.40 | 7.80 | 15.00 | 0.00 | - | 2 | 7 | 47.56% |
| REGN240503P00870000 | 2024-04-25 12:42PM EDT | 870.00 | 10.63 | 11.60 | 17.00 | 0.00 | - | 3 | 8 | 47.50% |
| REGN240503P00875000 | 2024-04-26 1:51PM EDT | 875.00 | 15.66 | 12.70 | 19.00 | +6.26 | +66.60% | 4 | 6 | 47.09% |
| REGN240503P00880000 | 2024-04-26 12:36PM EDT | 880.00 | 18.15 | 17.10 | 18.70 | +3.90 | +27.37% | 4 | 16 | 41.60% |
| REGN240503P00885000 | 2024-04-25 10:58AM EDT | 885.00 | 22.75 | 19.30 | 21.10 | -0.16 | -0.70% | 1 | 2 | 41.34% |
| REGN240503P00890000 | 2024-04-26 2:02PM EDT | 890.00 | 21.70 | 22.40 | 23.80 | +2.66 | +13.97% | 2 | 13 | 41.28% |
| REGN240503P00895000 | 2024-04-25 9:51AM EDT | 895.00 | 21.65 | 21.80 | 28.00 | 0.00 | - | 3 | 10 | 43.96% |
| REGN240503P00900000 | 2024-04-26 3:25PM EDT | 900.00 | 29.22 | 26.80 | 32.60 | -2.68 | -8.40% | 2 | 313 | 47.19% |
| REGN240503P00910000 | 2024-04-24 9:44AM EDT | 910.00 | 20.95 | 32.50 | 39.50 | 0.00 | - | 2 | 13 | 47.93% |
| REGN240503P00920000 | 2024-04-24 3:23PM EDT | 920.00 | 27.40 | 39.20 | 46.40 | 0.00 | - | 1 | 11 | 47.34% |
| REGN240503P00925000 | 2024-04-23 10:20AM EDT | 925.00 | 29.40 | 43.20 | 50.70 | 0.00 | - | 2 | 3 | 48.65% |
| REGN240503P00930000 | 2024-04-25 2:50PM EDT | 930.00 | 51.13 | 47.80 | 54.40 | +6.74 | +15.18% | 1 | 65 | 48.16% |
| REGN240503P00940000 | 2024-04-26 2:54PM EDT | 940.00 | 58.50 | 56.40 | 62.60 | +35.40 | +153.25% | 4 | 20 | 48.40% |
| REGN240503P00950000 | 2024-04-26 10:00AM EDT | 950.00 | 70.70 | 65.30 | 72.00 | +23.70 | +50.43% | 2 | 18 | 51.46% |
| REGN240503P00960000 | 2024-04-23 1:00PM EDT | 960.00 | 57.00 | 74.60 | 81.70 | 0.00 | - | 1 | 5 | 55.15% |
| REGN240503P00970000 | 2024-04-11 10:02AM EDT | 970.00 | 63.40 | 84.50 | 90.60 | 0.00 | - | 1 | 2 | 55.38% |
© 2024 Yahoo. All rights reserved.