Regeneron Pharmaceuticals, Inc. (REGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN240816C00430000 | 2024-04-23 9:49AM EDT | 430.00 | 488.05 | 456.10 | 466.00 | 0.00 | - | 2 | 7 | 85.08% |
| REGN240816C00480000 | 2024-04-05 12:44PM EDT | 480.00 | 477.55 | 407.10 | 417.00 | 0.00 | - | 8 | 5 | 75.90% |
| REGN240816C00570000 | 2024-01-29 4:24PM EDT | 570.00 | 402.30 | 429.00 | 437.50 | 0.00 | - | 1 | 1 | 160.46% |
| REGN240816C00775000 | 2023-12-29 11:04AM EDT | 775.00 | 155.95 | 209.00 | 217.70 | 0.00 | - | 1 | 1 | 84.50% |
| REGN240816C00800000 | 2024-02-23 1:52PM EDT | 800.00 | 210.00 | 193.10 | 199.50 | 0.00 | - | 1 | 0 | 81.98% |
| REGN240816C00815000 | 2024-02-27 2:57PM EDT | 815.00 | 208.50 | 174.20 | 180.90 | 0.00 | - | - | 1 | 75.64% |
| REGN240816C00820000 | 2024-01-29 4:24PM EDT | 820.00 | 174.45 | 197.10 | 203.20 | 0.00 | - | 1 | 1 | 89.49% |
| REGN240816C00830000 | 2024-02-27 2:58PM EDT | 830.00 | 196.30 | 161.50 | 168.40 | 0.00 | - | - | 14 | 72.72% |
| REGN240816C00835000 | 2024-02-14 11:16AM EDT | 835.00 | 153.91 | 161.00 | 168.00 | 0.00 | - | 7 | 0 | 73.78% |
| REGN240816C00840000 | 2024-02-27 2:59PM EDT | 840.00 | 187.90 | 154.80 | 161.10 | 0.00 | - | - | 0 | 71.51% |
| REGN240816C00845000 | 2024-02-13 3:16PM EDT | 845.00 | 138.65 | 149.10 | 155.00 | 0.00 | - | 1 | 3 | 69.60% |
| REGN240816C00850000 | 2024-04-10 12:39PM EDT | 850.00 | 120.59 | 77.20 | 84.30 | 0.00 | - | 30 | 11 | 34.71% |
| REGN240816C00855000 | 2024-04-04 10:44AM EDT | 855.00 | 136.14 | 73.80 | 80.90 | 0.00 | - | 5 | 5 | 34.33% |
| REGN240816C00860000 | 2024-01-02 12:49PM EDT | 860.00 | 110.00 | 142.00 | 149.10 | 0.00 | - | 1 | 1 | 69.81% |
| REGN240816C00865000 | 2023-12-27 2:22PM EDT | 865.00 | 81.52 | 127.20 | 133.80 | 0.00 | - | 2 | 2 | 63.05% |
| REGN240816C00870000 | 2024-03-11 3:48PM EDT | 870.00 | 139.92 | 109.10 | 115.50 | 0.00 | - | 2 | 2 | 54.70% |
| REGN240816C00880000 | 2023-12-20 3:37PM EDT | 880.00 | 69.17 | 114.00 | 120.00 | 0.00 | - | - | 1 | 59.49% |
| REGN240816C00900000 | 2024-04-15 3:52PM EDT | 900.00 | 65.99 | 51.40 | 53.90 | 0.00 | - | 3 | 5 | 31.47% |
| REGN240816C00920000 | 2024-04-17 12:31PM EDT | 920.00 | 59.60 | 39.70 | 46.80 | 0.00 | - | 2 | 4 | 31.92% |
| REGN240816C00925000 | 2024-04-16 10:31AM EDT | 925.00 | 50.35 | 37.00 | 44.00 | 0.00 | - | 5 | 6 | 31.42% |
| REGN240816C00930000 | 2024-04-24 2:28PM EDT | 930.00 | 52.10 | 35.20 | 42.00 | 0.00 | - | 2 | 2 | 31.31% |
| REGN240816C00935000 | 2024-04-24 2:26PM EDT | 935.00 | 49.40 | 33.10 | 40.40 | 0.00 | - | 1 | 1 | 31.37% |
| REGN240816C00940000 | 2024-04-22 3:34PM EDT | 940.00 | 43.90 | 31.30 | 38.40 | 0.00 | - | 2 | 4 | 31.19% |
| REGN240816C00950000 | 2024-04-19 1:06PM EDT | 950.00 | 38.45 | 27.70 | 35.00 | 0.00 | - | 1 | 8 | 31.07% |
| REGN240816C00955000 | 2024-02-23 11:19AM EDT | 955.00 | 91.00 | 77.70 | 84.60 | 0.00 | - | 1 | 0 | 56.11% |
| REGN240816C00960000 | 2024-04-23 10:56AM EDT | 960.00 | 37.30 | 24.10 | 31.50 | 0.00 | - | 1 | 10 | 30.76% |
| REGN240816C00965000 | 2024-04-19 3:54PM EDT | 965.00 | 34.40 | 22.50 | 29.60 | 0.00 | - | 1 | 7 | 30.47% |
| REGN240816C00970000 | 2024-04-05 2:01PM EDT | 970.00 | 58.50 | 20.90 | 28.60 | 0.00 | - | 2 | 1 | 30.66% |
| REGN240816C00980000 | 2024-04-11 9:39AM EDT | 980.00 | 41.40 | 19.40 | 25.90 | 0.00 | - | 4 | 7 | 30.56% |
| REGN240816C00985000 | 2024-04-02 1:35PM EDT | 985.00 | 57.28 | 17.60 | 25.00 | 0.00 | - | 1 | 25 | 30.73% |
| REGN240816C00990000 | 2024-04-16 3:21PM EDT | 990.00 | 26.25 | 16.20 | 24.00 | 0.00 | - | 4 | 30 | 30.82% |
| REGN240816C01000000 | 2024-04-25 10:06AM EDT | 1,000.00 | 20.00 | 15.20 | 21.40 | 0.00 | - | 1 | 11 | 30.54% |
| REGN240816C01010000 | 2024-04-26 2:04PM EDT | 1,010.00 | 15.04 | 12.30 | 19.50 | -17.76 | -54.15% | 2 | 4 | 30.60% |
| REGN240816C01020000 | 2024-04-22 10:30AM EDT | 1,020.00 | 19.41 | 10.60 | 17.50 | 0.00 | - | 1 | 2 | 30.48% |
| REGN240816C01030000 | 2024-04-17 3:03PM EDT | 1,030.00 | 19.97 | 9.50 | 15.70 | 0.00 | - | 1 | 6 | 30.39% |
| REGN240816C01040000 | 2024-04-22 10:30AM EDT | 1,040.00 | 15.21 | 9.30 | 14.20 | 0.00 | - | 1 | 2 | 30.41% |
| REGN240816C01050000 | 2024-04-11 10:56AM EDT | 1,050.00 | 18.60 | 8.00 | 13.10 | 0.00 | - | 2 | 8 | 30.64% |
| REGN240816C01060000 | 2024-04-22 10:30AM EDT | 1,060.00 | 11.65 | 7.00 | 10.60 | 0.00 | - | 1 | 2 | 29.61% |
| REGN240816C01070000 | 2024-04-05 2:48PM EDT | 1,070.00 | 23.00 | 6.00 | 10.90 | 0.00 | - | 1 | 1 | 30.87% |
| REGN240816C01080000 | 2024-04-26 12:31PM EDT | 1,080.00 | 6.00 | 4.90 | 10.10 | -3.00 | -33.33% | 10 | 2 | 31.14% |
| REGN240816C01090000 | 2024-04-10 11:40AM EDT | 1,090.00 | 13.90 | 3.80 | 8.40 | 0.00 | - | 1 | 0 | 30.45% |
| REGN240816C01120000 | 2024-01-12 12:45PM EDT | 1,120.00 | 20.47 | 15.00 | 22.80 | 0.00 | - | - | 5 | 45.24% |
| REGN240816C01130000 | 2024-02-15 4:21PM EDT | 1,130.00 | 16.21 | 14.50 | 17.90 | 0.00 | - | 1 | 6 | 42.55% |
| REGN240816C01150000 | 2024-03-14 3:35PM EDT | 1,150.00 | 12.40 | 4.50 | 5.20 | 0.00 | - | 7 | 13 | 31.79% |
| REGN240816C01180000 | 2024-02-23 11:19AM EDT | 1,180.00 | 12.68 | 9.40 | 13.20 | 0.00 | - | 1 | 3 | 43.06% |
| REGN240816C01190000 | 2024-04-17 3:53PM EDT | 1,190.00 | 6.50 | 0.05 | 5.70 | 0.00 | - | 4 | 2 | 35.54% |
| REGN240816C01200000 | 2024-04-17 3:53PM EDT | 1,200.00 | 3.00 | 0.05 | 5.50 | 0.00 | - | 4 | 6 | 35.99% |
| REGN240816C01240000 | 2024-04-11 3:29PM EDT | 1,240.00 | 2.80 | 0.00 | 4.80 | 0.00 | - | - | 4 | 37.74% |
| REGN240816C01260000 | 2024-04-10 3:44PM EDT | 1,260.00 | 2.70 | 0.00 | 4.80 | 0.00 | - | 4 | 0 | 39.09% |
| REGN240816C01280000 | 2024-04-02 2:52PM EDT | 1,280.00 | 3.40 | 0.00 | 4.80 | 0.00 | - | 4 | 2 | 40.41% |
| REGN240816C01300000 | 2024-01-25 4:51PM EDT | 1,300.00 | 3.30 | 0.15 | 7.10 | 0.00 | - | - | 1 | 45.24% |
| REGN240816C01440000 | 2024-04-10 12:11PM EDT | 1,440.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 48.94% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN240816P00440000 | 2024-04-19 2:52PM EDT | 440.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 5 | 30 | 65.78% |
| REGN240816P00450000 | 2024-04-19 3:04PM EDT | 450.00 | 0.57 | 0.25 | 4.80 | 0.00 | - | 10 | 18 | 64.43% |
| REGN240816P00460000 | 2024-04-19 3:11PM EDT | 460.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 5 | 6 | 62.02% |
| REGN240816P00470000 | 2024-04-17 3:55PM EDT | 470.00 | 2.44 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 60.20% |
| REGN240816P00480000 | 2024-04-25 10:33AM EDT | 480.00 | 2.70 | 0.00 | 4.80 | 0.00 | - | 6 | 32 | 58.41% |
| REGN240816P00490000 | 2024-04-22 10:54AM EDT | 490.00 | 0.51 | 0.00 | 4.80 | 0.00 | - | 10 | 26 | 56.67% |
| REGN240816P00500000 | 2024-04-25 10:33AM EDT | 500.00 | 2.79 | 0.15 | 5.20 | 0.00 | - | 6 | 14 | 56.01% |
| REGN240816P00510000 | 2024-04-25 2:14PM EDT | 510.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 53.27% |
| REGN240816P00520000 | 2024-04-25 2:14PM EDT | 520.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 22 | 507 | 51.61% |
| REGN240816P00530000 | 2024-04-25 10:33AM EDT | 530.00 | 2.87 | 0.00 | 4.80 | 0.00 | - | 21 | 22 | 57.07% |
| REGN240816P00590000 | 2024-04-15 9:52AM EDT | 590.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | - | 1 | 46.82% |
| REGN240816P00600000 | 2024-04-11 3:29PM EDT | 600.00 | 2.84 | 0.05 | 6.10 | 0.00 | - | 5 | 12 | 47.72% |
| REGN240816P00610000 | 2024-04-10 3:50PM EDT | 610.00 | 2.00 | 0.05 | 6.30 | 0.00 | - | 4 | 1 | 46.41% |
| REGN240816P00620000 | 2024-04-10 3:50PM EDT | 620.00 | 2.30 | 0.05 | 6.50 | 0.00 | - | - | 2 | 45.10% |
| REGN240816P00630000 | 2024-04-11 3:29PM EDT | 630.00 | 3.19 | 0.05 | 6.70 | 0.00 | - | - | 4 | 43.78% |
| REGN240816P00640000 | 2023-12-26 3:34PM EDT | 640.00 | 9.00 | 0.10 | 7.50 | 0.00 | - | 1 | 2 | 43.37% |
| REGN240816P00650000 | 2024-04-10 3:42PM EDT | 650.00 | 3.00 | 0.20 | 7.40 | 0.00 | - | 6 | 13 | 41.58% |
| REGN240816P00660000 | 2024-04-10 3:43PM EDT | 660.00 | 3.50 | 0.05 | 7.80 | 0.00 | - | 6 | 3 | 40.52% |
| REGN240816P00670000 | 2024-04-10 3:30PM EDT | 670.00 | 3.50 | 2.35 | 8.20 | 0.00 | - | 2 | 5 | 39.43% |
| REGN240816P00680000 | 2024-04-10 3:30PM EDT | 680.00 | 4.00 | 2.40 | 8.70 | 0.00 | - | 4 | 14 | 38.43% |
| REGN240816P00690000 | 2024-04-19 12:04PM EDT | 690.00 | 5.04 | 4.40 | 9.30 | 0.00 | - | 2 | 4 | 37.52% |
| REGN240816P00695000 | 2024-04-19 1:27PM EDT | 695.00 | 5.42 | 4.50 | 9.70 | 0.00 | - | 4 | 5 | 37.16% |
| REGN240816P00700000 | 2024-04-19 1:27PM EDT | 700.00 | 5.67 | 3.80 | 10.00 | 0.00 | - | 6 | 13 | 36.68% |
| REGN240816P00705000 | 2024-04-09 1:55PM EDT | 705.00 | 4.50 | 2.60 | 7.90 | 0.00 | - | 4 | 1 | 33.44% |
| REGN240816P00710000 | 2024-03-01 10:30AM EDT | 710.00 | 3.40 | 0.35 | 7.90 | 0.00 | - | 1 | 5 | 32.65% |
| REGN240816P00715000 | 2024-04-17 1:00PM EDT | 715.00 | 6.77 | 5.70 | 10.90 | 0.00 | - | 1 | 16 | 35.15% |
| REGN240816P00720000 | 2024-04-01 12:30PM EDT | 720.00 | 4.50 | 7.00 | 11.70 | 0.00 | - | 1 | 10 | 35.12% |
| REGN240816P00725000 | 2024-02-27 10:30AM EDT | 725.00 | 3.40 | 3.30 | 5.60 | 0.00 | - | - | 1 | 27.52% |
| REGN240816P00730000 | 2024-01-22 3:24PM EDT | 730.00 | 8.50 | 2.20 | 9.80 | 0.00 | - | - | 3 | 31.56% |
| REGN240816P00735000 | 2024-04-24 3:06PM EDT | 735.00 | 5.65 | 8.20 | 13.30 | 0.00 | - | 1 | 3 | 34.08% |
| REGN240816P00740000 | 2024-04-11 1:59PM EDT | 740.00 | 8.26 | 9.20 | 13.90 | 0.00 | - | - | 9 | 33.76% |
| REGN240816P00745000 | 2024-01-25 10:50AM EDT | 745.00 | 8.69 | 1.45 | 7.50 | 0.00 | - | 7 | 8 | 26.78% |
| REGN240816P00750000 | 2024-04-11 10:13AM EDT | 750.00 | 11.00 | 10.20 | 14.00 | 0.00 | - | 1 | 32 | 32.11% |
| REGN240816P00755000 | 2024-02-14 3:48PM EDT | 755.00 | 7.90 | 2.80 | 7.50 | 0.00 | - | 10 | 10 | 25.25% |
| REGN240816P00760000 | 2024-01-04 4:03PM EDT | 760.00 | 18.10 | 7.90 | 14.30 | 0.00 | - | - | 2 | 30.63% |
| REGN240816P00765000 | 2024-04-12 9:36AM EDT | 765.00 | 12.20 | 10.50 | 17.20 | 0.00 | - | 1 | 20 | 32.04% |
| REGN240816P00775000 | 2024-04-12 10:48AM EDT | 775.00 | 14.25 | 11.10 | 19.00 | 0.00 | - | 3 | 4 | 31.56% |
| REGN240816P00780000 | 2024-04-22 11:43AM EDT | 780.00 | 13.67 | 13.80 | 19.60 | 0.00 | - | 1 | 3 | 31.06% |
| REGN240816P00785000 | 2024-02-08 10:50AM EDT | 785.00 | 13.30 | 9.70 | 14.80 | 0.00 | - | - | 1 | 26.66% |
| REGN240816P00790000 | 2024-04-05 12:30PM EDT | 790.00 | 11.65 | 14.30 | 21.30 | 0.00 | - | 2 | 3 | 30.36% |
| REGN240816P00795000 | 2024-04-17 1:00PM EDT | 795.00 | 17.07 | 16.30 | 22.50 | 0.00 | - | 1 | 2 | 30.20% |
| REGN240816P00800000 | 2024-04-26 10:19AM EDT | 800.00 | 19.00 | 17.10 | 23.40 | -1.80 | -8.65% | 1 | 19 | 29.81% |
| REGN240816P00805000 | 2024-04-11 3:37PM EDT | 805.00 | 15.97 | 18.60 | 25.10 | 0.00 | - | - | 1 | 29.91% |
| REGN240816P00810000 | 2024-04-11 3:37PM EDT | 810.00 | 16.62 | 19.70 | 26.10 | 0.00 | - | 1 | 201 | 29.53% |
| REGN240816P00815000 | 2024-04-26 12:35PM EDT | 815.00 | 23.80 | 20.10 | 27.10 | +13.80 | +138.00% | 2 | 2 | 29.13% |
| REGN240816P00820000 | 2024-04-26 12:24PM EDT | 820.00 | 26.00 | 22.20 | 28.60 | +8.20 | +46.07% | 3 | 34 | 28.99% |
| REGN240816P00825000 | 2024-04-11 1:24PM EDT | 825.00 | 21.61 | 23.80 | 30.30 | 0.00 | - | 2 | 2 | 28.94% |
| REGN240816P00830000 | 2024-04-19 11:22AM EDT | 830.00 | 27.00 | 24.90 | 31.60 | 0.00 | - | 1 | 36 | 28.62% |
| REGN240816P00840000 | 2024-04-26 10:53AM EDT | 840.00 | 31.80 | 28.20 | 34.90 | +4.84 | +17.95% | 1 | 42 | 28.28% |
| REGN240816P00850000 | 2024-04-24 1:47PM EDT | 850.00 | 25.60 | 31.20 | 34.50 | 0.00 | - | 6 | 63 | 25.79% |
| REGN240816P00855000 | 2024-03-27 12:22PM EDT | 855.00 | 19.40 | 32.30 | 39.50 | 0.00 | - | 1 | 5 | 27.32% |
| REGN240816P00860000 | 2024-01-22 12:13PM EDT | 860.00 | 29.72 | 20.00 | 27.30 | 0.00 | - | 1 | 2 | 19.63% |
| REGN240816P00865000 | 2024-03-26 11:08AM EDT | 865.00 | 22.45 | 38.50 | 43.30 | 0.00 | - | 1 | 8 | 26.90% |
| REGN240816P00870000 | 2024-04-25 3:18PM EDT | 870.00 | 37.60 | 38.60 | 45.30 | 0.00 | - | 1 | 51 | 26.68% |
| REGN240816P00875000 | 2024-04-25 10:37AM EDT | 875.00 | 43.40 | 42.10 | 47.80 | 0.00 | - | 8 | 12 | 26.69% |
| REGN240816P00880000 | 2024-04-25 10:35AM EDT | 880.00 | 45.70 | 42.50 | 49.60 | 0.00 | - | 5 | 60 | 26.30% |
| REGN240816P00885000 | 2024-04-26 12:42PM EDT | 885.00 | 47.95 | 44.90 | 52.00 | +10.95 | +29.59% | 2 | 58 | 26.18% |
| REGN240816P00890000 | 2024-04-12 12:37PM EDT | 890.00 | 47.00 | 47.80 | 55.00 | 0.00 | - | 1 | 116 | 26.33% |
| REGN240816P00895000 | 2024-04-23 11:54AM EDT | 895.00 | 43.20 | 51.90 | 55.10 | 0.00 | - | 1 | 77 | 24.95% |
| REGN240816P00900000 | 2024-04-24 10:40AM EDT | 900.00 | 42.40 | 54.50 | 57.50 | 0.00 | - | 4 | 140 | 24.71% |
| REGN240816P00905000 | 2024-04-12 2:40PM EDT | 905.00 | 53.80 | 57.40 | 60.20 | 0.00 | - | 1 | 79 | 24.59% |
| REGN240816P00910000 | 2024-04-12 2:51PM EDT | 910.00 | 55.40 | 58.70 | 65.00 | 0.00 | - | 8 | 95 | 25.50% |
| REGN240816P00915000 | 2024-04-22 1:50PM EDT | 915.00 | 50.70 | 59.40 | 68.00 | 0.00 | - | 2 | 11 | 25.46% |
| REGN240816P00920000 | 2024-04-22 2:35PM EDT | 920.00 | 53.00 | 62.10 | 70.00 | 0.00 | - | 1 | 30 | 24.84% |
| REGN240816P00925000 | 2024-04-26 12:24PM EDT | 925.00 | 71.53 | 68.10 | 73.00 | +9.03 | +14.45% | 1 | 60 | 24.71% |
| REGN240816P00930000 | 2024-04-25 2:50PM EDT | 930.00 | 67.22 | 68.70 | 76.80 | 0.00 | - | 9 | 56 | 24.97% |
| REGN240816P00935000 | 2024-04-12 12:10PM EDT | 935.00 | 68.10 | 71.70 | 80.00 | 0.00 | - | 1 | 32 | 24.86% |
| REGN240816P00940000 | 2024-04-23 11:31AM EDT | 940.00 | 63.80 | 75.30 | 83.00 | 0.00 | - | 2 | 22 | 24.61% |
| REGN240816P00945000 | 2024-04-11 1:28PM EDT | 945.00 | 64.40 | 77.10 | 86.00 | 0.00 | - | 1 | 48 | 24.31% |
| REGN240816P00950000 | 2024-04-22 2:26PM EDT | 950.00 | 69.10 | 81.20 | 89.90 | 0.00 | - | 1 | 79 | 24.48% |
| REGN240816P00955000 | 2024-04-09 10:46AM EDT | 955.00 | 57.70 | 84.00 | 93.00 | 0.00 | - | 2 | 40 | 24.14% |
| REGN240816P00960000 | 2024-04-04 1:34PM EDT | 960.00 | 58.30 | 88.60 | 97.00 | 0.00 | - | 1 | 79 | 24.30% |
| REGN240816P00965000 | 2024-04-05 10:36AM EDT | 965.00 | 67.20 | 92.20 | 100.00 | 0.00 | - | 2 | 43 | 23.81% |
| REGN240816P00970000 | 2024-04-05 10:36AM EDT | 970.00 | 69.90 | 95.10 | 104.00 | 0.00 | - | 2 | 29 | 23.88% |
| REGN240816P00975000 | 2024-04-05 10:30AM EDT | 975.00 | 72.40 | 98.90 | 108.00 | 0.00 | - | 1 | 6 | 23.93% |
| REGN240816P00980000 | 2024-04-01 3:09PM EDT | 980.00 | 62.60 | 102.30 | 112.00 | 0.00 | - | 1 | 2 | 23.94% |
| REGN240816P01010000 | 2024-02-02 12:41PM EDT | 1,010.00 | 86.40 | 63.00 | 70.60 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.