Regeneron Pharmaceuticals, Inc. (REGN)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN240510C00680000 | 2024-04-12 2:42PM EDT | 680.00 | 225.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| REGN240510C00830000 | 2024-04-17 1:34PM EDT | 830.00 | 88.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| REGN240510C00840000 | 2024-04-17 1:34PM EDT | 840.00 | 79.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| REGN240510C00875000 | 2024-05-01 3:01PM EDT | 875.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| REGN240510C00890000 | 2024-04-30 1:42PM EDT | 890.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| REGN240510C00895000 | 2024-04-29 9:30AM EDT | 895.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| REGN240510C00900000 | 2024-05-01 3:56PM EDT | 900.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| REGN240510C00910000 | 2024-05-01 3:42PM EDT | 910.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| REGN240510C00920000 | 2024-04-29 3:27PM EDT | 920.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| REGN240510C00930000 | 2024-05-01 3:42PM EDT | 930.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| REGN240510C00940000 | 2024-04-23 12:18PM EDT | 940.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| REGN240510C00950000 | 2024-04-24 12:30PM EDT | 950.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| REGN240510C00960000 | 2024-05-01 12:23PM EDT | 960.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| REGN240510C00970000 | 2024-04-26 3:30PM EDT | 970.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| REGN240510C00975000 | 2024-04-29 3:19PM EDT | 975.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| REGN240510C00980000 | 2024-04-29 3:12PM EDT | 980.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| REGN240510C00985000 | 2024-04-29 3:11PM EDT | 985.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| REGN240510C00990000 | 2024-04-29 3:26PM EDT | 990.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| REGN240510C00995000 | 2024-04-25 2:52PM EDT | 995.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| REGN240510C01000000 | 2024-04-17 10:24AM EDT | 1,000.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| REGN240510C01010000 | 2024-04-25 3:21PM EDT | 1,010.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| REGN240510C01020000 | 2024-04-25 2:52PM EDT | 1,020.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| REGN240510C01030000 | 2024-04-22 2:54PM EDT | 1,030.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| REGN240510C01040000 | 2024-04-22 2:31PM EDT | 1,040.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| REGN240510C01050000 | 2024-04-15 3:47PM EDT | 1,050.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| REGN240510C01070000 | 2024-04-11 3:07PM EDT | 1,070.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| REGN240510C01080000 | 2024-04-11 3:32PM EDT | 1,080.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| REGN240510C01090000 | 2024-04-30 2:42PM EDT | 1,090.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| REGN240510C01100000 | 2024-04-30 2:43PM EDT | 1,100.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| REGN240510C01110000 | 2024-04-02 3:53PM EDT | 1,110.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| REGN240510C01120000 | 2024-04-04 1:59PM EDT | 1,120.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN240510P00610000 | 2024-04-10 12:11PM EDT | 610.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| REGN240510P00730000 | 2024-04-16 3:37PM EDT | 730.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| REGN240510P00740000 | 2024-04-22 3:52PM EDT | 740.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| REGN240510P00750000 | 2024-04-22 1:58PM EDT | 750.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| REGN240510P00760000 | 2024-04-22 3:52PM EDT | 760.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| REGN240510P00770000 | 2024-04-23 2:57PM EDT | 770.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| REGN240510P00780000 | 2024-04-23 2:58PM EDT | 780.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| REGN240510P00790000 | 2024-04-23 2:57PM EDT | 790.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| REGN240510P00800000 | 2024-05-01 10:37AM EDT | 800.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| REGN240510P00805000 | 2024-05-01 10:37AM EDT | 805.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| REGN240510P00810000 | 2024-05-01 10:37AM EDT | 810.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| REGN240510P00825000 | 2024-05-01 10:36AM EDT | 825.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| REGN240510P00830000 | 2024-05-01 10:36AM EDT | 830.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| REGN240510P00840000 | 2024-05-01 10:37AM EDT | 840.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| REGN240510P00850000 | 2024-05-01 10:43AM EDT | 850.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| REGN240510P00860000 | 2024-05-01 10:37AM EDT | 860.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| REGN240510P00870000 | 2024-05-01 10:43AM EDT | 870.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| REGN240510P00875000 | 2024-05-01 10:36AM EDT | 875.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| REGN240510P00880000 | 2024-05-01 2:29PM EDT | 880.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| REGN240510P00895000 | 2024-05-01 10:55AM EDT | 895.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| REGN240510P00900000 | 2024-04-30 10:09AM EDT | 900.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| REGN240510P00905000 | 2024-04-23 10:14AM EDT | 905.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| REGN240510P00915000 | 2024-04-25 12:12PM EDT | 915.00 | 41.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| REGN240510P00930000 | 2024-04-26 3:59PM EDT | 930.00 | 53.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.