Regeneron Pharmaceuticals, Inc. (REGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN240426C00820000 | 2024-03-28 3:19PM EDT | 820.00 | 150.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| REGN240426C00840000 | 2024-04-16 1:19PM EDT | 840.00 | 58.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| REGN240426C00855000 | 2024-04-19 10:53AM EDT | 855.00 | 42.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| REGN240426C00890000 | 2024-04-23 3:36PM EDT | 890.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| REGN240426C00895000 | 2024-04-23 10:15AM EDT | 895.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| REGN240426C00900000 | 2024-04-19 2:19PM EDT | 900.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| REGN240426C00905000 | 2024-04-23 11:11AM EDT | 905.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| REGN240426C00910000 | 2024-04-22 10:48AM EDT | 910.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| REGN240426C00915000 | 2024-04-23 12:52PM EDT | 915.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| REGN240426C00920000 | 2024-04-22 3:54PM EDT | 920.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| REGN240426C00925000 | 2024-04-17 10:49AM EDT | 925.00 | 8.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| REGN240426C00930000 | 2024-04-23 2:33PM EDT | 930.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| REGN240426C00935000 | 2024-04-23 2:48PM EDT | 935.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| REGN240426C00937500 | 2024-04-22 3:28PM EDT | 937.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| REGN240426C00940000 | 2024-04-23 10:28AM EDT | 940.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| REGN240426C00942500 | 2024-04-22 1:39PM EDT | 942.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| REGN240426C00945000 | 2024-04-18 3:38PM EDT | 945.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| REGN240426C00950000 | 2024-04-23 1:52PM EDT | 950.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| REGN240426C00955000 | 2024-04-19 12:06PM EDT | 955.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| REGN240426C00960000 | 2024-04-22 10:28AM EDT | 960.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| REGN240426C00965000 | 2024-04-17 3:35PM EDT | 965.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| REGN240426C00970000 | 2024-04-05 3:54PM EDT | 970.00 | 10.37 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| REGN240426C00975000 | 2024-04-11 3:31PM EDT | 975.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| REGN240426C00980000 | 2024-04-15 9:43AM EDT | 980.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| REGN240426C00985000 | 2024-04-15 3:40PM EDT | 985.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| REGN240426C00990000 | 2024-04-11 1:39PM EDT | 990.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| REGN240426C01000000 | 2024-04-19 11:47AM EDT | 1,000.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| REGN240426C01010000 | 2024-04-17 9:55AM EDT | 1,010.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| REGN240426C01020000 | 2024-04-19 10:10AM EDT | 1,020.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| REGN240426C01030000 | 2024-04-09 11:16AM EDT | 1,030.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| REGN240426C01040000 | 2024-04-19 10:10AM EDT | 1,040.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| REGN240426C01060000 | 2024-04-03 3:56PM EDT | 1,060.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| REGN240426C01070000 | 2024-04-01 3:51PM EDT | 1,070.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| REGN240426C01100000 | 2024-04-05 3:54PM EDT | 1,100.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| REGN240426C01200000 | 2024-04-10 10:19AM EDT | 1,200.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN240426P00490000 | 2024-04-01 3:57PM EDT | 490.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| REGN240426P00520000 | 2024-03-20 10:39AM EDT | 520.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | - | 1 | 193.75% |
| REGN240426P00805000 | 2024-04-18 10:31AM EDT | 805.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| REGN240426P00810000 | 2024-04-16 3:34PM EDT | 810.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| REGN240426P00815000 | 2024-04-16 10:29AM EDT | 815.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| REGN240426P00830000 | 2024-04-18 3:52PM EDT | 830.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| REGN240426P00835000 | 2024-04-18 3:44PM EDT | 835.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| REGN240426P00840000 | 2024-04-23 10:48AM EDT | 840.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| REGN240426P00845000 | 2024-04-18 3:03PM EDT | 845.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| REGN240426P00850000 | 2024-04-22 9:41AM EDT | 850.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| REGN240426P00860000 | 2024-04-22 3:14PM EDT | 860.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| REGN240426P00870000 | 2024-04-22 1:09PM EDT | 870.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| REGN240426P00880000 | 2024-04-23 3:53PM EDT | 880.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| REGN240426P00885000 | 2024-04-23 3:53PM EDT | 885.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| REGN240426P00890000 | 2024-04-23 2:14PM EDT | 890.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| REGN240426P00895000 | 2024-04-23 12:54PM EDT | 895.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| REGN240426P00900000 | 2024-04-23 11:38AM EDT | 900.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| REGN240426P00905000 | 2024-04-23 12:54PM EDT | 905.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| REGN240426P00910000 | 2024-04-23 3:58PM EDT | 910.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| REGN240426P00915000 | 2024-04-19 3:48PM EDT | 915.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| REGN240426P00920000 | 2024-04-15 9:30AM EDT | 920.00 | 19.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| REGN240426P00930000 | 2024-04-17 10:44AM EDT | 930.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| REGN240426P00940000 | 2024-04-23 11:18AM EDT | 940.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| REGN240426P00950000 | 2024-04-18 12:02PM EDT | 950.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| REGN240426P00960000 | 2024-03-07 2:57PM EDT | 960.00 | 25.50 | 26.30 | 32.00 | 0.00 | - | - | 3 | 0.00% |
| REGN240426P00970000 | 2024-04-11 10:02AM EDT | 970.00 | 59.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| REGN240426P01040000 | 2024-04-01 3:55PM EDT | 1,040.00 | 73.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.