Australia markets close in 4 hours 9 minutes

Regeneron Pharmaceuticals, Inc. (REGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
613.61-1.35 (-0.22%)
At close: 04:00PM EDT
612.51 -1.10 (-0.18%)
After hours: 05:22PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
REGN220819C003400002022-06-21 11:57AM EDT340.00250.79248.00257.900.00-510.00%
REGN220819C004000002021-12-27 4:14PM EDT400.00238.00208.00217.000.00--7150.73%
REGN220819C004100002022-07-19 3:14PM EDT410.00187.18199.50209.000.00-1515106.35%
REGN220819C004450002022-08-03 9:33AM EDT445.00168.00165.00174.000.00-1191.85%
REGN220819C004900002022-03-23 10:02AM EDT490.00198.40202.40210.900.00-11347.83%
REGN220819C005000002022-08-03 11:23AM EDT500.00117.30110.00119.500.00-122865.55%
REGN220819C005050002022-07-27 2:14PM EDT505.0083.52105.50114.500.00-1565.43%
REGN220819C005100002022-07-05 3:13PM EDT510.0091.18102.00110.900.00--273.73%
REGN220819C005150002022-08-03 9:31AM EDT515.0089.5095.50104.800.00-1261.34%
REGN220819C005200002022-05-12 1:24PM EDT520.00126.4065.0073.400.00-310.00%
REGN220819C005250002022-07-25 10:16AM EDT525.0061.0685.5094.900.00-1056.27%
REGN220819C005400002022-07-25 10:16AM EDT540.0048.6471.0080.300.00-1251.05%
REGN220819C005500002022-08-02 3:51PM EDT550.0033.3661.2070.300.00-2665.63%
REGN220819C005550002022-08-04 10:39AM EDT555.0056.6756.6065.900.00-10964.17%
REGN220819C005600002022-07-27 9:38AM EDT560.0030.6451.7061.000.00-1260.86%
REGN220819C005650002022-07-28 10:31AM EDT565.0024.6047.1055.800.00-1256.55%
REGN220819C005700002022-08-03 10:37AM EDT570.0048.0542.7051.300.00-62454.43%
REGN220819C005750002022-08-04 1:01PM EDT575.0047.7738.2047.000.00-17152.72%
REGN220819C005800002022-08-05 11:22AM EDT580.0035.2034.1043.00-0.80-2.22%13351.63%
REGN220819C005850002022-08-04 3:35PM EDT585.0037.6032.1035.800.00-72941.52%
REGN220819C005900002022-08-03 11:41AM EDT590.0038.0028.7031.300.00-25238.93%
REGN220819C005950002022-08-03 9:39AM EDT595.0021.0022.2030.300.00-24244.86%
REGN220819C006000002022-08-05 3:09PM EDT600.0020.4021.6024.40-3.40-14.29%617338.10%
REGN220819C006050002022-08-04 3:10PM EDT605.0023.7917.3021.300.00-1018337.76%
REGN220819C006100002022-08-05 1:35PM EDT610.0017.0014.8017.20-1.85-9.81%116934.64%
REGN220819C006150002022-08-05 3:47PM EDT615.0012.2712.3017.10-5.93-32.58%56940.03%
REGN220819C006200002022-08-05 2:55PM EDT620.009.759.4012.00-4.25-30.36%2624733.58%
REGN220819C006250002022-08-05 3:43PM EDT625.007.907.909.50-4.33-35.40%29932.34%
REGN220819C006300002022-08-05 1:27PM EDT630.006.786.007.70-4.72-41.04%169232.11%
REGN220819C006350002022-08-05 3:44PM EDT635.004.504.605.90-1.80-28.57%312831.20%
REGN220819C006400002022-08-05 11:26AM EDT640.002.803.104.70-3.20-53.33%1411731.21%
REGN220819C006450002022-08-04 1:21PM EDT645.005.701.754.900.00-114634.95%
REGN220819C006500002022-08-05 3:47PM EDT650.001.901.452.45-0.70-26.92%1922529.60%
REGN220819C006550002022-08-05 12:23PM EDT655.002.100.502.45-1.20-36.36%16432.20%
REGN220819C006600002022-08-05 12:36PM EDT660.001.550.851.35-0.75-32.61%167129.47%
REGN220819C006650002022-08-05 3:37PM EDT665.000.800.053.80-0.95-54.29%123542.62%
REGN220819C006700002022-08-04 3:54PM EDT670.001.000.050.950.00-779631.29%
REGN220819C006750002022-08-04 12:29PM EDT675.001.000.001.500.00-63036.94%
REGN220819C006800002022-08-03 11:21AM EDT680.001.070.051.450.00-12838.76%
REGN220819C006850002022-07-15 3:30PM EDT685.002.500.001.500.00-1541.15%
REGN220819C006900002022-07-14 11:34AM EDT690.002.100.002.000.00-24246.23%
REGN220819C006950002022-07-20 3:48PM EDT695.000.800.004.400.00-21459.78%
REGN220819C007000002022-07-28 2:22PM EDT700.000.500.000.650.00-312639.99%
REGN220819C007050002022-06-06 10:04AM EDT705.008.300.652.300.00-202854.19%
REGN220819C007100002022-07-20 12:02PM EDT710.000.600.004.300.00-101155.33%
REGN220819C007150002022-07-01 10:53AM EDT715.001.450.004.500.00-11057.92%
REGN220819C007200002022-07-15 11:14AM EDT720.000.650.002.000.00-17650.56%
REGN220819C007250002022-07-12 2:00PM EDT725.001.050.004.300.00-11461.19%
REGN220819C007300002022-07-06 11:20AM EDT730.000.720.001.500.00-12051.32%
REGN220819C007350002022-07-01 9:30AM EDT735.002.610.004.400.00-7565.30%
REGN220819C007400002022-08-04 2:53PM EDT740.002.160.001.500.00-142954.57%
REGN220819C007450002022-05-24 3:04PM EDT745.0017.481.103.400.00-1669.32%
REGN220819C007500002022-06-24 2:38PM EDT750.001.800.004.300.00-33470.43%
REGN220819C007550002022-05-23 2:10PM EDT755.0014.820.252.550.00-11066.25%
REGN220819C007600002022-08-04 2:53PM EDT760.002.150.004.300.00-166073.97%
REGN220819C007650002022-07-18 1:44PM EDT765.000.050.004.300.00-6975.71%
REGN220819C007700002022-07-26 3:40PM EDT770.000.050.004.300.00-123777.43%
REGN220819C007800002022-06-02 9:58AM EDT780.002.100.001.150.00-14964.14%
REGN220819C008000002022-06-17 2:29PM EDT800.001.000.004.300.00-21487.33%
REGN220819C008100002022-06-01 10:25AM EDT810.002.580.001.150.00--2472.44%
REGN220819C008200002022-06-16 1:30PM EDT820.000.050.004.300.00-13293.59%
REGN220819C008250002022-05-27 1:44PM EDT825.003.900.001.700.00-161681.01%
REGN220819C008350002022-06-09 9:32AM EDT835.001.160.004.300.00-1098.12%
REGN220819C008400002022-06-09 9:32AM EDT840.001.140.004.300.00-14099.61%
REGN220819C008500002022-06-09 9:32AM EDT850.001.120.004.300.00-214102.54%
REGN220819C008600002022-04-26 3:16PM EDT860.004.361.704.100.00-46111.66%
REGN220819C008800002022-05-25 10:16AM EDT880.001.290.001.850.00-3796.53%
REGN220819C009000002022-04-14 3:18PM EDT900.007.700.001.000.00--393.07%
REGN220819C009200002022-05-23 3:20PM EDT920.000.800.001.700.00--22104.93%
REGN220819C009600002022-03-17 1:11PM EDT960.002.313.408.100.00--2159.28%
REGN220819C009800002022-05-24 9:30AM EDT980.000.300.000.000.00-1150.00%
REGN220819C010000002022-05-11 2:02PM EDT1,000.000.550.001.400.00-133119.34%
REGN220819C010400002022-05-10 9:58AM EDT1,040.000.530.001.550.00-14129.00%
REGN220819C010600002022-08-03 10:39AM EDT1,060.000.050.000.050.00-11112794.14%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
REGN220819P002850002022-07-27 10:25AM EDT285.000.050.004.000.00-1731225.88%
REGN220819P002900002022-07-28 9:42AM EDT290.000.050.000.050.00-2134132.81%
REGN220819P002950002022-07-28 9:42AM EDT295.000.050.000.050.00--23129.69%
REGN220819P003000002022-07-28 9:42AM EDT300.000.050.004.000.00-610212.28%
REGN220819P003050002022-07-28 12:27PM EDT305.000.050.004.300.00--2210.55%
REGN220819P003100002022-08-02 2:32PM EDT310.000.050.000.550.00-15153.32%
REGN220819P003200002022-04-12 12:05PM EDT320.000.490.001.450.00-101166.26%
REGN220819P003300002022-06-03 10:03AM EDT330.000.150.001.300.00-13156.69%
REGN220819P003400002022-07-07 11:26AM EDT340.000.150.004.300.00-21,131181.40%
REGN220819P003500002022-06-06 3:11PM EDT350.000.300.002.900.00-130162.01%
REGN220819P003600002022-04-18 12:12AM EDT360.002.400.001.050.00--1132.72%
REGN220819P003650002022-07-20 2:25PM EDT365.000.250.004.300.00--12162.28%
REGN220819P003700002022-05-09 12:11PM EDT370.001.720.001.150.00-12128.17%
REGN220819P003750002022-08-05 2:14PM EDT375.000.050.000.10-0.05-50.00%10294.92%
REGN220819P003800002022-08-05 2:19PM EDT380.000.050.001.65-2.17-97.75%1751128.71%
REGN220819P003850002022-08-05 2:17PM EDT385.000.050.000.10+0.04+400.00%802090.04%
REGN220819P003900002022-08-05 2:13PM EDT390.000.050.000.150.00-9027491.21%
REGN220819P003950002022-08-04 3:02PM EDT395.000.100.004.300.00-112140.85%
REGN220819P004000002022-08-04 12:00PM EDT400.000.050.004.300.00-121137.40%
REGN220819P004050002022-07-11 11:24AM EDT405.000.500.004.300.00--3134.01%
REGN220819P004100002022-07-11 11:22AM EDT410.000.500.004.300.00-44130.64%
REGN220819P004150002022-07-11 11:21AM EDT415.000.500.004.300.00--4127.32%
REGN220819P004200002022-08-02 3:46PM EDT420.000.500.004.300.00-35124.02%
REGN220819P004250002022-08-02 3:27PM EDT425.000.540.004.400.00--3121.30%
REGN220819P004300002022-07-11 11:22AM EDT430.000.800.004.400.00--6118.07%
REGN220819P004350002022-08-02 1:56PM EDT435.001.020.004.400.00-26114.84%
REGN220819P004400002022-08-01 10:28AM EDT440.000.850.004.400.00-68111.65%
REGN220819P004450002022-06-14 10:17AM EDT445.008.000.004.800.00-44110.46%
REGN220819P004500002022-07-29 11:34AM EDT450.001.000.004.400.00-220105.35%
REGN220819P004550002022-07-18 12:59PM EDT455.000.750.004.500.00-88102.72%
REGN220819P004600002022-06-24 2:58PM EDT460.002.600.001.500.00-12181.32%
REGN220819P004700002022-08-03 10:07AM EDT470.000.300.054.500.00-1993.73%
REGN220819P004750002022-07-18 3:51PM EDT475.001.900.004.600.00-7790.89%
REGN220819P004800002022-08-02 3:49PM EDT480.001.200.004.600.00-33687.88%
REGN220819P004850002022-08-03 9:41AM EDT485.000.500.004.600.00-1484.86%
REGN220819P004900002022-08-02 3:52PM EDT490.001.650.004.700.00-91782.28%
REGN220819P004950002022-08-03 10:33AM EDT495.001.000.001.900.00-11765.97%
REGN220819P005000002022-08-05 2:18PM EDT500.000.500.403.30-1.05-67.74%116272.36%
REGN220819P005050002022-08-02 10:56AM EDT505.001.900.004.800.00-11673.73%
REGN220819P005100002022-08-05 10:14AM EDT510.000.690.004.70-2.35-77.30%12270.43%
REGN220819P005150002022-08-05 10:12AM EDT515.000.700.152.00-0.03-4.11%13957.01%
REGN220819P005200002022-08-03 11:59AM EDT520.001.500.204.600.00-222764.91%
REGN220819P005250002022-08-03 9:41AM EDT525.002.150.151.650.00-132050.05%
REGN220819P005300002022-08-05 9:30AM EDT530.000.250.351.95-1.10-81.48%23856.14%
REGN220819P005350002022-08-04 11:24AM EDT535.001.210.052.100.00-11754.30%
REGN220819P005400002022-08-05 3:44PM EDT540.001.100.451.25-0.50-31.25%818745.56%
REGN220819P005450002022-08-05 9:30AM EDT545.001.601.051.50-5.90-78.67%12244.75%
REGN220819P005500002022-08-05 3:57PM EDT550.001.401.351.90-0.25-15.15%2360044.57%
REGN220819P005550002022-08-05 10:00AM EDT555.002.200.952.75+0.30+15.79%311946.20%
REGN220819P005600002022-08-05 3:30PM EDT560.002.171.752.30+0.22+11.28%1121341.01%
REGN220819P005650002022-08-05 10:00AM EDT565.003.101.052.65+0.52+20.16%35839.70%
REGN220819P005700002022-08-05 3:41PM EDT570.003.102.253.10-0.30-8.82%69638.56%
REGN220819P005750002022-08-05 12:59PM EDT575.003.482.904.00-0.12-3.33%28038.75%
REGN220819P005800002022-08-05 1:46PM EDT580.004.383.404.50-0.02-0.45%652637.06%
REGN220819P005850002022-08-05 10:55AM EDT585.005.823.005.30+1.02+21.25%47336.02%
REGN220819P005900002022-08-05 11:40AM EDT590.006.965.107.20+1.88+37.01%110337.61%
REGN220819P005950002022-08-05 3:57PM EDT595.006.806.307.70-0.10-1.45%13434.85%
REGN220819P006000002022-08-05 12:59PM EDT600.008.417.609.90-0.09-1.06%155635.96%
REGN220819P006050002022-08-05 2:14PM EDT605.0010.878.6012.10+1.97+22.13%17936.40%
REGN220819P006100002022-08-05 3:47PM EDT610.0012.979.3013.70+0.37+2.94%65234.89%
REGN220819P006150002022-08-05 12:42PM EDT615.0012.5011.1016.10-1.30-9.42%54434.65%
REGN220819P006200002022-08-05 3:47PM EDT620.0017.2116.2018.60+3.61+26.54%2022534.06%
REGN220819P006250002022-08-05 3:47PM EDT625.0021.1216.4021.20+4.12+24.24%119733.08%
REGN220819P006300002022-08-05 3:22PM EDT630.0025.9021.3025.80-1.60-5.82%62136.28%
REGN220819P006350002022-08-05 12:42PM EDT635.0024.0024.2027.30-7.00-22.58%21531.23%
REGN220819P006400002022-08-03 9:32AM EDT640.0040.0024.5033.800.00-32738.70%
REGN220819P006450002022-08-03 9:39AM EDT645.0042.1029.2037.800.00-13939.33%
REGN220819P006500002022-08-04 9:57AM EDT650.0039.4133.8042.400.00-11341.35%
REGN220819P006550002022-07-25 3:10PM EDT655.0072.7038.1046.800.00-1342.54%
REGN220819P006600002022-08-01 11:53AM EDT660.0076.2542.0051.500.00-11744.46%
REGN220819P006650002022-08-04 2:13PM EDT665.0046.0046.6055.900.00-1545.18%
REGN220819P006700002022-08-04 10:05AM EDT670.0057.6051.7060.900.00-1547.84%
REGN220819P006750002022-08-03 12:24PM EDT675.0057.2056.5066.000.00-2250.79%
REGN220819P006800002022-08-01 10:59AM EDT680.0096.2861.6071.000.00-2253.33%
REGN220819P006850002022-08-03 11:05AM EDT685.0063.3066.6076.000.00-1555.82%
REGN220819P006900002022-06-30 11:28AM EDT690.0098.13104.00113.200.00-10134.52%
REGN220819P006950002022-08-03 9:31AM EDT695.0093.5076.6086.000.00-1060.64%
REGN220819P007000002022-07-26 2:45PM EDT700.00112.7481.5091.000.00-1062.99%
REGN220819P007050002022-06-13 10:17AM EDT705.00148.8094.60103.000.00-1275.93%
REGN220819P007100002022-07-26 2:45PM EDT710.00123.3191.50100.900.00-1167.13%
REGN220819P007150002022-04-25 3:39PM EDT715.0060.6047.0053.100.00--20.00%
REGN220819P007200002022-04-22 3:20PM EDT720.0062.8069.2078.500.00-2160.00%
REGN220819P007250002022-04-08 11:21AM EDT725.0046.12104.80112.900.00-101056.71%
REGN220819P007300002022-06-21 11:51AM EDT730.00142.01133.00142.500.00-10130.76%
REGN220819P007350002022-05-25 3:55PM EDT735.0064.00118.20127.300.00-1259.08%
REGN220819P007400002022-05-11 10:49AM EDT740.00125.14163.50172.700.00-10188.00%
REGN220819P007500002022-04-29 3:50PM EDT750.00102.2568.3075.900.00-110.00%
REGN220819P007550002022-04-05 9:30AM EDT755.0077.860.000.000.00-130.00%
REGN220819P008000002022-04-29 3:50PM EDT800.00144.75108.10116.400.00-190.00%
REGN220819P010200002022-05-18 1:59PM EDT1,020.00353.22434.80444.400.00--0281.45%
REGN220819P010400002022-05-19 9:44AM EDT1,040.00381.00454.10464.000.00--0285.96%