REGN - Regeneron Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor29 May 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
REGN200529C004000002020-05-27 11:44AM EDT400.00130.30171.00179.500.00-10288.97%
REGN200529C004750002020-05-07 2:34PM EDT475.0092.6796.50105.900.00-10197.31%
REGN200529C004850002020-05-13 7:02PM EDT485.0090.0086.0095.000.00-200166.50%
REGN200529C004900002020-05-19 9:53AM EDT490.0078.0081.0090.900.00-10172.97%
REGN200529C004950002020-05-13 7:02PM EDT495.0067.3575.5084.900.00-10149.56%
REGN200529C005000002020-05-28 11:05AM EDT500.0072.0071.6080.20+37.50+108.70%10146.73%
REGN200529C005050002020-05-15 3:39PM EDT505.0070.8566.7075.800.00-10147.44%
REGN200529C005100002020-05-27 12:41PM EDT510.0030.0062.0070.600.00-800136.79%
REGN200529C005150002020-05-28 9:31AM EDT515.0040.0056.0065.80+10.00+33.33%20131.40%
REGN200529C005200002020-05-27 2:18PM EDT520.0030.0054.3062.000.00-38078.42%
REGN200529C005250002020-05-28 10:44AM EDT525.0041.7646.2055.60+14.56+53.53%20112.94%
REGN200529C005300002020-05-28 10:44AM EDT530.0036.8742.4048.80+20.87+130.44%21080.49%
REGN200529C005350002020-05-28 11:27AM EDT535.0031.1037.0045.00+10.00+47.39%4090.04%
REGN200529C005400002020-05-28 11:43AM EDT540.0031.1531.8038.50+15.95+104.93%187061.77%
REGN200529C005450002020-05-28 11:43AM EDT545.0026.3527.3035.30+19.45+281.88%88077.39%
REGN200529C005500002020-05-28 12:14PM EDT550.0027.5026.5030.70+22.50+450.00%333072.86%
REGN200529C005550002020-05-28 12:12PM EDT555.0022.0018.6024.60+19.55+797.96%81054.15%
REGN200529C005600002020-05-28 12:12PM EDT560.0017.3014.1021.90+14.51+520.07%220064.39%
REGN200529C005650002020-05-28 12:03PM EDT565.0013.009.4016.30+10.50+420.00%67050.21%
REGN200529C005700002020-05-28 12:13PM EDT570.009.006.5010.80+7.30+429.41%205036.57%
REGN200529C005750002020-05-28 12:13PM EDT575.007.006.609.20+6.00+600.00%111045.65%
REGN200529C005800002020-05-28 12:14PM EDT580.004.823.405.00+3.62+301.67%79035.55%
REGN200529C005850002020-05-28 12:14PM EDT585.003.042.453.00+2.34+334.29%7034.64%
REGN200529C005900002020-05-28 12:01PM EDT590.002.001.453.70+1.22+156.41%29049.08%
REGN200529C005950002020-05-28 12:06PM EDT595.001.050.152.50-0.60-36.36%33049.02%
REGN200529C006000002020-05-28 12:10PM EDT600.000.750.901.05+0.25+50.00%92042.73%
REGN200529C006050002020-05-28 11:50AM EDT605.000.500.153.40+0.15+42.86%3057.45%
REGN200529C006100002020-05-28 11:05AM EDT610.000.400.102.95+0.20+100.00%15061.40%
REGN200529C006150002020-05-26 3:54PM EDT615.000.550.004.400.00-31075.50%
REGN200529C006200002020-05-28 10:30AM EDT620.000.300.000.45-1.02-77.27%1056.01%
REGN200529C006250002020-05-22 3:09PM EDT625.000.780.002.000.00-6072.17%
REGN200529C006300002020-05-26 10:06AM EDT630.000.500.000.500.00-35059.67%
REGN200529C006400002020-05-20 2:49PM EDT640.001.000.004.300.00-100106.03%
REGN200529C006500002020-05-20 12:52PM EDT650.000.800.004.000.00-20115.36%
REGN200529C006600002020-05-13 7:02PM EDT660.002.950.000.000.00--050.00%
REGN200529C006700002020-05-26 11:47AM EDT670.000.100.004.300.00-20139.09%
REGN200529C006800002020-05-13 7:02PM EDT680.004.680.054.300.00-10149.76%
REGN200529C007000002020-05-26 11:48AM EDT700.000.050.002.000.00-20144.97%
REGN200529C007100002020-05-13 7:02PM EDT710.002.350.000.000.00-2050.00%
REGN200529C007200002020-05-13 7:02PM EDT720.001.300.004.300.00-10187.60%
REGN200529C007300002020-05-13 7:02PM EDT730.002.900.000.000.00--050.00%
REGN200529C007600002020-05-27 9:30AM EDT760.000.100.054.300.00-40222.66%
REGN200529C007800002020-05-13 7:02PM EDT780.001.600.000.000.00--050.00%
Putsfor29 May 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
REGN200529P002850002020-05-05 10:28AM EDT285.001.170.004.300.00-1440526.37%
REGN200529P003100002020-05-13 7:02PM EDT310.001.610.000.000.00--050.00%
REGN200529P003500002020-05-13 7:02PM EDT350.000.750.000.100.00-20237.50%
REGN200529P003650002020-05-13 7:02PM EDT365.001.500.000.000.00--050.00%
REGN200529P003700002020-05-13 7:02PM EDT370.001.000.000.000.00--050.00%
REGN200529P003850002020-05-05 10:28AM EDT385.003.540.004.300.00-190325.59%
REGN200529P003950002020-05-13 7:02PM EDT395.003.600.000.000.00--050.00%
REGN200529P004100002020-05-26 1:56PM EDT410.000.050.000.200.00-50179.30%
REGN200529P004200002020-05-13 7:02PM EDT420.005.700.004.300.00--0266.06%
REGN200529P004300002020-05-13 7:02PM EDT430.003.200.000.500.00-20175.00%
REGN200529P004350002020-05-26 2:02PM EDT435.000.10-4.300.00---284.06%
REGN200529P004500002020-05-13 7:02PM EDT450.004.740.000.300.00-20141.41%
REGN200529P004550002020-05-27 10:47AM EDT455.000.050.004.300.00-310210.11%
REGN200529P004600002020-05-27 10:00AM EDT460.000.18-1.900.00---196.92%
REGN200529P004650002020-05-27 9:31AM EDT465.000.05-2.000.00---191.46%
REGN200529P004700002020-05-27 1:46PM EDT470.000.050.002.250.00-1330163.13%
REGN200529P004750002020-05-27 1:46PM EDT475.000.05-2.250.00---181.15%
REGN200529P004800002020-05-28 11:42AM EDT480.000.100.000.150.00-2099.61%
REGN200529P004850002020-05-28 9:53AM EDT485.000.050.001.90-2.59-98.11%2020137.74%
REGN200529P004900002020-05-27 3:56PM EDT490.000.300.000.000.00-12050.00%
REGN200529P004950002020-05-28 12:10PM EDT495.000.100.000.85-0.15-60.00%200107.62%
REGN200529P005000002020-05-28 12:09PM EDT500.000.100.000.15-0.40-80.00%70079.69%
REGN200529P005050002020-05-27 3:49PM EDT505.000.350.001.000.00-57098.44%
REGN200529P005100002020-05-27 3:54PM EDT510.001.000.001.600.00-130100.93%
REGN200529P005150002020-05-28 11:12AM EDT515.000.350.000.35-0.65-65.00%2072.85%
REGN200529P005200002020-05-28 11:45AM EDT520.000.290.050.70-1.65-85.05%17076.27%
REGN200529P005250002020-05-28 11:20AM EDT525.000.360.200.55-2.07-85.19%11070.41%
REGN200529P005300002020-05-28 12:10PM EDT530.000.400.400.90-2.62-86.75%170071.83%
REGN200529P005350002020-05-28 10:58AM EDT535.000.570.252.40-2.23-79.64%28077.34%
REGN200529P005400002020-05-28 11:45AM EDT540.000.500.250.70-2.74-84.57%118055.37%
REGN200529P005450002020-05-28 11:02AM EDT545.000.700.304.80-4.64-86.89%29076.98%
REGN200529P005500002020-05-28 12:07PM EDT550.000.800.601.15-10.14-92.69%264053.49%
REGN200529P005550002020-05-28 12:06PM EDT555.001.050.751.40-6.56-86.20%55049.07%
REGN200529P005600002020-05-28 12:11PM EDT560.002.041.302.55-14.96-88.00%47051.66%
REGN200529P005650002020-05-28 12:02PM EDT565.002.850.154.20-14.44-83.52%9054.48%
REGN200529P005700002020-05-28 12:10PM EDT570.004.000.854.30-17.34-81.26%34044.47%
REGN200529P005750002020-05-28 12:04PM EDT575.008.275.508.60-24.60-74.84%7058.14%
REGN200529P005800002020-05-27 1:53PM EDT580.0037.147.6011.000.00-1057.41%
REGN200529P005850002020-05-28 12:03PM EDT585.0013.5010.6015.70-9.80-42.06%1052.67%
REGN200529P005900002020-05-28 11:26AM EDT590.0024.3014.2020.30-33.66-58.07%2057.52%
REGN200529P006000002020-05-27 12:01PM EDT600.0067.8020.0028.100.00-1050.22%
REGN200529P006400002020-05-06 1:36PM EDT640.0077.9259.1067.300.00--086.57%
REGN200529P007000002020-05-05 9:32AM EDT700.00131.00119.30127.300.00--0145.26%