Australia markets closed

Regeneron Pharmaceuticals, Inc. (REGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
766.39+5.15 (+0.68%)
At close: 04:00PM EST
766.10 -0.29 (-0.04%)
After hours: 07:56PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
REGN221209C007000002022-11-18 1:56PM EST700.0040.8563.0072.000.00-1065.77%
REGN221209C007225002022-12-02 12:31PM EST722.5045.7841.1050.20+13.42+41.47%1152.28%
REGN221209C007300002022-12-01 12:33PM EST730.0038.3534.1043.000.00-1547.63%
REGN221209C007350002022-11-30 2:18PM EST735.0018.0027.1035.500.00-2235.69%
REGN221209C007400002022-12-02 11:35AM EST740.0023.4025.0033.80+5.40+30.00%3742.15%
REGN221209C007500002022-12-02 1:49PM EST750.0018.1318.9022.40+1.53+9.22%153229.93%
REGN221209C007600002022-12-02 1:50PM EST760.0011.8313.7015.20+1.47+14.19%142327.82%
REGN221209C007700002022-12-02 3:57PM EST770.008.708.209.60+0.53+6.49%191026.65%
REGN221209C007750002022-12-02 10:35AM EST775.004.425.707.70-0.27-5.76%11727.00%
REGN221209C007800002022-12-02 2:33PM EST780.003.604.205.70+0.27+8.11%2826.26%
REGN221209C008100002022-11-08 11:15AM EST810.0015.000.251.950.00--232.88%
REGN221209C008200002022-11-15 3:39PM EST820.002.300.004.700.00-3549.70%
REGN221209C008400002022-11-10 11:51AM EST840.002.350.004.500.00-21759.84%
REGN221209C008500002022-11-10 12:01PM EST850.001.600.002.000.00-15952.26%
REGN221209C008600002022-11-10 9:34AM EST860.003.260.001.500.00-81653.11%
REGN221209C008700002022-11-08 10:46AM EST870.003.370.004.400.00-41362.23%
REGN221209C008800002022-11-14 9:57AM EST880.001.730.003.900.00-224464.67%
REGN221209C008900002022-11-16 12:37PM EST890.000.550.002.000.00-198760.23%
REGN221209C009000002022-11-08 12:18PM EST900.002.400.004.300.00-263474.15%
REGN221209C009100002022-11-11 12:23PM EST910.000.500.004.300.00-41978.05%
REGN221209C009200002022-11-11 12:24PM EST920.000.450.004.300.00-46181.86%
REGN221209C009300002022-11-08 10:41AM EST930.002.660.004.300.00-41185.58%
REGN221209C009400002022-11-08 9:43AM EST940.001.750.004.300.00-49589.23%
REGN221209C009500002022-11-10 10:56AM EST950.000.450.004.300.00-103792.82%
REGN221209C009600002022-11-01 12:17PM EST960.002.950.004.300.00--1596.34%
REGN221209C009700002022-11-03 12:37PM EST970.000.600.004.300.00--199.79%
REGN221209C010000002022-11-04 9:26AM EST1,000.002.280.004.300.00-739109.80%
REGN221209C010100002022-11-11 2:29PM EST1,010.000.150.004.300.00-219113.04%
REGN221209C010200002022-11-29 9:34AM EST1,020.000.050.000.500.00-1029984.67%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
REGN221209P004600002022-11-28 1:08PM EST460.000.050.000.050.00-5228118.75%
REGN221209P004700002022-11-11 2:43PM EST470.000.350.004.300.00-2454193.63%
REGN221209P004800002022-11-11 2:43PM EST480.000.250.004.300.00-42186.38%
REGN221209P004900002022-11-03 12:17PM EST490.000.550.000.000.00--250.00%
REGN221209P005000002022-11-03 9:20AM EST500.000.900.004.300.00--2172.29%
REGN221209P005100002022-11-09 3:58PM EST510.000.450.004.300.00-42165.41%
REGN221209P005300002022-11-03 8:44AM EST530.003.020.004.300.00--3152.00%
REGN221209P005400002022-11-02 8:41AM EST540.001.070.000.000.00-12850.00%
REGN221209P005500002022-11-07 2:00PM EST550.000.800.004.300.00-82138.99%
REGN221209P005600002022-11-07 2:18PM EST560.000.750.004.300.00-42132.64%
REGN221209P005700002022-11-03 9:13AM EST570.000.100.004.300.00--2126.34%
REGN221209P005800002022-11-17 1:18PM EST580.001.030.004.300.00-21120.14%
REGN221209P005900002022-11-03 12:12PM EST590.002.570.004.300.00--0113.99%
REGN221209P006000002022-11-11 10:50AM EST600.001.380.000.000.00-2325.00%
REGN221209P006100002022-11-11 10:49AM EST610.002.190.001.500.00-20084.08%
REGN221209P006200002022-11-11 10:50AM EST620.002.810.001.500.00-20178.91%
REGN221209P006300002022-11-11 11:59AM EST630.002.900.004.300.00-10590.04%
REGN221209P006400002022-11-17 2:06PM EST640.001.630.002.000.00-10072.29%
REGN221209P006500002022-11-17 12:50PM EST650.002.000.001.000.00-1159.60%
REGN221209P006700002022-11-28 11:12AM EST670.001.350.004.300.00-1166.74%
REGN221209P006850002022-12-01 3:33PM EST685.000.860.004.400.00-647258.37%
REGN221209P006900002022-12-01 3:33PM EST690.000.940.004.500.00-606355.77%
REGN221209P007000002022-11-29 10:24AM EST700.003.950.251.450.00-21244.75%
REGN221209P007100002022-12-02 3:37PM EST710.000.690.204.80-5.81-89.38%23555.62%
REGN221209P007200002022-12-01 11:12AM EST720.001.840.000.000.00-2012.50%
REGN221209P007225002022-11-23 12:35PM EST722.5010.500.751.350.00--331.67%
REGN221209P007250002022-12-02 3:14PM EST725.001.160.852.35-0.99-46.05%151035.40%
REGN221209P007300002022-12-02 10:53AM EST730.002.401.104.80-1.60-40.00%1641.65%
REGN221209P007400002022-12-02 12:31PM EST740.002.652.053.10-2.49-48.44%91328.68%
REGN221209P007500002022-12-02 3:24PM EST750.003.953.905.00-5.05-56.11%272727.13%
REGN221209P007600002022-12-02 1:25PM EST760.009.386.808.10-1.32-12.34%372726.09%
REGN221209P007700002022-12-02 3:23PM EST770.0011.0011.2012.70-32.74-74.85%15325.45%
REGN221209P008000002022-11-11 12:13PM EST800.0082.7229.9039.000.00--139.82%
REGN221209P008100002022-11-10 2:43PM EST810.0068.4939.4048.500.00--044.50%